Gharibwal Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	45.000	46.200	44.350	45.650	45.650	19,553
2026-10-19	45.720	45.720	44.030	45.210	45.210	18,959
2026-10-16	44.900	47.000	44.120	45.720	45.720	61,029
2026-10-15	44.900	45.200	44.200	44.500	44.500	68,290
2026-10-14	45.000	45.000	44.130	44.270	44.270	22,743
2026-10-13	45.950	45.950	44.850	45.170	45.170	27,021
2026-10-12	46.180	46.390	45.110	45.220	45.220	39,845
2026-10-09	46.300	47.940	46.000	46.170	46.170	25,051
2026-10-08	46.100	47.500	46.100	46.510	46.510	36,073
2026-10-07	47.800	47.800	46.400	46.510	46.510	27,357
2026-10-06	46.100	47.150	45.600	46.580	46.580	104,308
2026-10-05	47.030	47.990	46.000	46.080	46.080	70,931
2026-10-02	48.290	48.490	46.570	47.970	47.970	60,819
2026-10-01	48.260	48.500	47.700	48.220	48.220	36,910
2026-09-30	48.270	48.740	48.200	48.270	48.270	40,118
2026-09-29	49.280	49.280	47.800	48.140	48.140	31,497
2026-09-28	49.990	50.000	48.500	48.660	48.660	49,900
2026-09-25	49.650	50.000	48.510	49.680	49.680	62,521
2026-09-24	50.600	50.600	49.500	49.610	49.610	21,486
2026-09-23	50.500	51.250	50.500	50.890	50.890	85,860
2026-09-22	51.380	51.900	50.180	50.580	50.580	36,454
2026-09-21	50.950	51.200	49.550	50.140	50.140	128,268
2026-09-18	49.500	51.500	49.500	50.960	50.960	190,719
2026-09-17	50.100	50.990	48.500	49.830	49.830	54,590
2026-09-16	48.990	49.890	48.010	49.350	49.350	78,624
2026-09-15	50.000	50.890	48.980	49.030	49.030	106,293
2026-09-14	51.160	51.800	50.000	50.130	50.130	48,664
2026-09-11	50.200	52.010	49.550	51.160	51.160	186,873
2026-09-10	51.000	51.950	49.520	50.810	50.810	180,595
2026-09-09	51.000	51.750	50.600	51.380	51.380	283,654
2026-09-08	52.980	52.980	49.500	51.330	51.330	230,011
2026-09-07	53.930	53.930	52.120	52.410	52.410	92,303
2026-09-04	53.500	54.400	53.000	53.920	53.920	387,580
2026-09-03	51.500	53.500	51.500	52.990	52.990	752,716
2026-09-02	52.110	53.180	51.350	52.500	52.500	256,675
2026-09-01	53.500	54.940	53.010	53.310	53.310	210,429
2026-08-31	54.500	54.500	53.200	54.000	54.000	344,301
2026-08-28	54.150	54.550	53.030	54.000	54.000	270,689
2026-08-27	55.700	55.800	53.350	54.910	54.910	517,828
2026-08-25	55.000	56.000	55.000	55.500	55.500	648,928
2026-08-24	53.060	54.990	53.060	54.530	54.530	557,531
2026-08-21	54.000	54.450	52.500	53.060	53.060	145,909
2026-08-20	51.760	55.500	51.700	53.660	53.660	1,951,184
2026-08-19	50.500	51.840	50.020	51.690	51.690	425,457
2026-08-18	50.000	52.490	50.000	50.330	50.330	729,800
2026-08-17	50.110	53.490	49.710	51.990	51.990	901,244
2026-08-13	49.700	49.960	49.030	49.330	49.330	137,814
2026-08-12	50.310	50.320	49.400	49.490	49.490	151,958
2026-08-11	50.010	50.680	49.860	49.950	49.950	112,330
2026-08-10	50.490	51.000	50.260	50.570	50.570	301,810
2026-08-07	50.500	50.550	49.820	50.490	50.490	48,890
2026-08-06	50.300	50.840	45.110	50.520	50.520	280,925
2026-08-05	50.490	50.840	49.700	50.090	50.090	201,378
2026-08-04	50.200	50.870	49.510	49.840	49.840	144,914
2026-08-03	50.500	50.500	50.020	50.230	50.230	199,354
2026-07-31	49.490	49.850	48.510	49.210	49.210	258,024
2026-07-30	48.500	49.000	48.030	48.790	48.790	232,182
2026-07-29	49.510	49.990	48.510	49.050	49.050	50,870
2026-07-28	50.980	50.980	49.510	49.870	49.870	180,529
2026-07-27	48.000	50.940	48.000	50.380	50.380	344,395

Page 1 of 5 · 250 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.