Gharibwal Cement Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	43.500	45.820	43.500	45.390	43.458	1,594,135
2025-02-10	44.180	44.200	42.450	43.210	41.371	1,268,629
2025-02-07	44.940	44.990	43.000	43.780	41.917	845,091
2025-02-06	47.000	47.300	43.900	44.550	42.654	1,378,547
2025-02-04	46.100	49.390	46.070	47.000	45.000	2,797,668
2025-02-03	47.320	48.100	45.790	46.070	44.109	1,649,630
2025-01-31	46.950	48.780	46.950	47.200	45.191	1,658,421
2025-01-30	47.050	48.650	45.900	46.900	44.904	1,423,710
2025-01-29	49.490	49.500	46.220	47.030	45.028	975,839
2025-01-28	51.000	51.200	48.500	48.970	46.886	1,092,158
2025-01-27	52.980	53.400	50.550	50.930	48.762	713,083
2025-01-24	53.850	54.050	51.900	52.620	50.380	1,324,225
2025-01-23	53.980	54.850	52.950	53.470	51.194	1,562,170
2025-01-22	54.470	56.250	53.130	53.710	51.424	2,860,920
2025-01-21	54.700	56.680	53.350	54.230	51.922	2,171,211
2025-01-20	55.700	57.100	54.650	55.270	52.918	4,829,237
2025-01-17	55.200	56.300	54.000	54.690	52.362	1,841,834
2025-01-16	57.450	58.400	54.720	55.300	52.946	3,389,205
2025-01-15	56.980	59.000	54.510	58.050	55.579	7,100,399
2025-01-14	58.000	59.490	55.650	56.110	53.722	4,840,337
2025-01-13	53.500	57.340	52.330	57.340	54.899	8,532,589
2025-01-10	50.050	52.900	49.000	52.130	49.911	2,648,346
2025-01-09	52.500	52.900	49.250	50.150	48.015	1,430,406
2025-01-08	50.380	54.190	50.020	52.420	50.189	7,287,647
2025-01-07	55.100	56.350	49.400	49.920	47.795	5,370,327
2025-01-06	49.330	53.990	47.250	53.960	51.663	7,646,488
2025-01-03	52.370	52.370	48.600	49.080	46.991	1,490,647
2025-01-02	54.500	54.500	51.500	51.650	49.452	1,761,682
2025-01-01	51.910	55.750	51.200	53.890	51.596	5,360,095
2024-12-31	52.520	52.750	50.600	51.910	49.701	2,152,338
2024-12-30	52.890	53.770	51.260	52.450	50.218	3,973,427
2024-12-27	46.260	51.260	46.260	51.260	49.078	2,206,755
2024-12-26	48.440	48.440	45.600	46.600	44.617	1,265,018
2024-12-24	51.800	51.800	48.300	48.430	46.369	1,511,531
2024-12-23	52.880	53.700	50.530	51.360	49.174	2,778,342
2024-12-20	46.000	51.410	45.600	50.680	48.523	2,326,680
2024-12-19	46.990	51.510	45.500	46.740	44.751	3,390,742
2024-12-18	52.000	53.000	47.260	48.160	46.110	2,235,390
2024-12-17	54.580	54.580	50.550	51.440	49.251	2,586,232
2024-12-16	54.750	58.500	51.990	54.580	52.257	5,501,413
2024-12-13	55.860	55.860	53.100	54.510	52.190	9,021,162
2024-12-12	48.490	50.780	48.490	50.780	48.619	1,564,498
2024-12-11	42.500	46.160	42.310	46.160	44.195	6,772,432
2024-12-10	43.490	45.400	41.200	41.960	40.174	5,097,694
2024-12-09	42.900	43.550	41.900	43.150	41.313	2,707,819
2024-12-06	42.950	43.430	41.600	42.310	40.509	2,735,525
2024-12-05	40.750	43.800	40.300	42.170	40.375	6,253,932
2024-12-04	40.480	40.840	39.670	40.140	38.432	2,140,158
2024-12-03	41.000	41.700	39.670	40.070	38.365	5,889,251
2024-12-02	39.850	41.250	39.300	40.790	39.054	5,619,101
2024-11-29	40.000	40.390	38.510	39.120	37.455	5,763,381
2024-11-28	38.020	40.250	38.020	39.660	37.972	1,792,071
2024-11-27	37.490	38.200	35.600	37.950	36.335	1,105,400
2024-11-26	39.600	39.960	35.580	35.650	34.133	1,471,369
2024-11-25	40.080	40.600	39.300	39.530	37.847	363,813
2024-11-22	40.200	41.000	38.520	40.070	38.365	820,645
2024-11-21	40.990	40.990	39.400	40.440	38.719	886,080
2024-11-20	42.000	42.890	40.300	41.010	39.264	1,432,030
2024-11-19	38.990	42.300	38.600	41.640	39.868	2,443,506
2024-11-18	39.100	39.980	37.650	38.470	36.833	469,310

← NewerPage 8 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.5000 PKR
2025-11-04	0.5000 PKR
2025-05-07	1.0000 PKR
2022-10-18	1.0000 PKR
2021-05-05	0.7500 PKR
2019-10-17	0.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.