Gharibwal Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	40.980	41.800	38.990	39.290	37.618	1,263,602
2024-11-14	41.500	42.200	40.100	40.440	38.719	701,651
2024-11-13	41.200	41.500	40.100	41.110	39.360	1,308,539
2024-11-12	41.660	42.250	40.500	40.940	39.197	687,502
2024-11-11	42.310	42.780	41.250	41.630	39.858	586,944
2024-11-08	41.750	44.020	40.500	42.120	40.327	1,974,153
2024-11-07	41.600	43.800	41.050	41.370	39.609	2,048,463
2024-11-06	46.000	46.350	41.500	42.210	40.413	2,579,172
2024-11-05	46.380	47.700	45.010	45.830	43.879	5,101,152
2024-11-04	41.500	44.760	41.500	44.530	42.635	8,156,849
2024-11-01	38.700	41.300	38.000	40.690	38.958	1,966,938
2024-10-31	39.700	40.210	37.500	38.000	36.383	2,070,957
2024-10-30	40.470	42.900	38.700	39.030	37.369	4,642,617
2024-10-29	42.970	43.800	39.300	40.010	38.307	4,810,796
2024-10-28	39.000	42.400	38.600	41.650	39.877	5,247,792
2024-10-25	36.150	38.850	34.000	38.770	37.120	11,200,050
2024-10-24	33.900	35.320	32.800	35.320	33.817	5,765,636
2024-10-23	29.450	32.110	29.100	32.110	30.743	4,199,818
2024-10-22	31.950	32.490	29.000	29.190	27.948	5,755,856
2024-10-21	29.050	30.790	28.970	30.790	29.479	3,190,897
2024-10-18	26.280	28.260	25.510	27.990	26.799	2,649,384
2024-10-17	25.800	26.050	25.400	25.690	24.597	189,439
2024-10-16	26.100	26.100	25.520	25.760	24.664	257,802
2024-10-15	25.520	26.110	25.500	26.000	24.893	92,911
2024-10-14	25.830	26.200	25.610	25.950	24.846	158,444
2024-10-11	26.020	26.650	25.250	25.970	24.865	520,789
2024-10-10	26.530	26.690	26.010	26.110	24.999	275,523
2024-10-09	27.100	27.140	26.420	26.610	25.477	214,807
2024-10-08	26.250	27.500	26.250	26.530	25.401	474,253
2024-10-07	25.860	27.100	25.860	26.510	25.382	275,570
2024-10-04	26.760	26.760	25.960	26.300	25.181	431,281
2024-10-03	25.570	27.800	25.570	26.690	25.554	1,186,494
2024-10-02	26.350	26.350	25.190	25.930	24.826	280,758
2024-10-01	25.240	26.300	25.000	26.100	24.989	489,136
2024-09-30	24.660	25.050	24.600	24.960	23.898	209,850
2024-09-27	25.110	25.550	24.120	24.360	23.323	483,065
2024-09-26	27.850	27.850	25.210	25.490	24.405	1,109,780
2024-09-25	27.180	27.700	27.100	27.490	26.320	418,422
2024-09-24	27.250	27.450	26.810	27.160	26.004	316,117
2024-09-23	27.250	28.000	26.600	27.160	26.004	451,555
2024-09-20	27.700	28.100	26.200	27.080	25.927	521,295
2024-09-19	27.800	28.200	27.300	27.410	26.243	402,496
2024-09-18	27.520	27.900	27.120	27.630	26.454	139,555
2024-09-16	27.990	28.380	27.500	27.770	26.588	259,858
2024-09-13	29.500	29.990	27.500	27.850	26.665	1,513,418
2024-09-12	27.900	28.990	27.900	28.410	27.201	881,444
2024-09-11	28.390	28.400	27.700	27.830	26.645	334,322
2024-09-10	27.990	28.700	27.600	28.000	26.808	1,608,714
2024-09-09	27.210	27.930	26.800	27.060	25.908	500,867
2024-09-06	28.220	28.440	27.250	27.400	26.234	462,812
2024-09-05	28.990	28.990	28.020	28.220	27.019	586,801
2024-09-04	28.350	30.000	28.220	28.660	27.440	2,741,090
2024-09-03	28.000	28.200	27.600	27.900	26.713	200,816
2024-09-02	27.910	28.300	27.700	27.840	26.655	136,834
2024-08-30	28.500	28.590	27.850	28.060	26.866	211,557
2024-08-29	28.010	28.800	28.010	28.380	27.172	239,289
2024-08-28	28.500	28.500	28.030	28.140	26.942	197,498
2024-08-27	29.000	29.200	28.010	28.250	27.048	404,046
2024-08-26	29.990	30.350	29.000	29.080	27.842	228,477
2024-08-23	30.060	30.200	29.300	29.640	28.378	713,204

← NewerPage 9 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.