Gharibwal Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	19.610	19.900	19.610	19.890	19.043	2,500
2022-11-10	19.770	20.830	19.600	19.610	18.775	14,000
2022-11-08	18.600	19.720	18.600	19.460	18.632	69,500
2022-11-07	18.600	18.600	18.350	18.350	17.569	18,000
2022-11-04	18.400	18.500	18.400	18.490	17.703	17,000
2022-11-03	18.500	19.500	18.000	18.210	17.435	63,500
2022-11-02	18.110	18.500	18.110	18.210	17.435	39,500
2022-11-01	19.390	19.390	18.360	18.700	17.904	54,500
2022-10-31	18.000	18.300	18.000	18.300	17.521	9,500
2022-10-28	18.600	18.600	18.050	18.060	17.291	140,000
2022-10-27	18.600	19.000	18.000	18.760	17.962	110,000
2022-10-26	18.900	19.260	18.500	18.790	17.990	35,000
2022-10-25	19.000	19.200	19.000	19.000	18.191	19,500
2022-10-24	18.510	19.300	18.510	19.000	18.191	5,000
2022-10-21	19.100	19.110	18.990	19.000	18.191	20,500
2022-10-20	19.020	19.300	19.000	19.090	18.278	20,000
2022-10-19	19.500	19.950	18.910	19.140	18.325	135,000
2022-10-18	19.890	19.890	19.150	19.250	18.431	33,000
2022-10-17	20.100	20.400	20.100	20.150	18.335	3,000
2022-10-14	20.500	20.500	20.200	20.200	18.380	10,500
2022-10-13	20.400	20.690	20.200	20.220	18.399	10,000
2022-10-12	20.410	20.430	20.350	20.350	18.517	19,000
2022-10-11	20.890	21.000	20.500	20.500	18.653	5,000
2022-10-10	20.880	20.900	20.650	20.900	19.017	13,500
2022-10-07	20.600	20.870	20.500	20.500	18.653	7,000
2022-10-06	21.790	21.790	20.500	20.600	18.744	67,500
2022-10-05	20.280	21.550	20.280	21.220	19.309	140,500
2022-10-04	20.300	20.700	19.980	20.130	18.317	123,500
2022-10-03	20.550	20.550	19.990	20.200	18.380	23,000
2022-09-30	21.500	21.690	21.000	21.000	19.108	22,500
2022-09-29	21.000	21.000	21.000	21.000	19.108	20,500
2022-09-28	21.290	21.950	21.000	21.000	19.108	14,000
2022-09-27	22.300	22.300	20.600	20.960	19.072	28,000
2022-09-26	21.950	22.180	21.600	22.000	20.018	20,500
2022-09-22	21.430	21.800	20.210	21.360	19.436	15,000
2022-09-21	21.850	21.850	21.110	21.430	19.500	14,500
2022-09-20	21.260	21.260	20.750	20.780	18.908	14,500
2022-09-19	21.210	22.750	21.210	22.000	20.018	14,500
2022-09-16	20.750	22.000	20.750	22.000	20.018	4,500
2022-09-15	22.500	22.500	22.000	22.000	20.018	14,000
2022-09-14	22.000	22.500	22.000	22.500	20.473	20,000
2022-09-13	21.990	22.370	21.750	21.760	19.800	16,500
2022-09-12	22.030	22.250	22.030	22.030	20.046	6,500
2022-09-09	22.450	23.400	21.100	22.030	20.046	25,500
2022-09-08	21.700	22.790	21.700	22.300	20.291	46,000
2022-09-07	21.200	21.490	21.000	21.240	19.327	6,000
2022-09-06	21.610	21.970	21.220	21.510	19.572	4,500
2022-09-05	22.500	22.990	21.510	21.610	19.663	26,500
2022-09-02	22.610	22.620	22.450	22.500	20.473	15,500
2022-09-01	21.500	22.900	21.460	22.730	20.683	227,000
2022-08-31	21.000	22.000	21.000	21.460	19.527	32,500
2022-08-30	21.000	21.150	21.000	21.030	19.136	20,500
2022-08-29	21.000	21.000	20.500	21.000	19.108	8,500
2022-08-26	21.630	21.800	20.910	21.200	19.290	42,000
2022-08-25	20.900	21.100	20.500	21.030	19.136	12,500
2022-08-24	21.000	21.390	21.000	21.010	19.117	7,000
2022-08-23	21.480	21.480	21.000	21.220	19.309	9,000
2022-08-22	20.210	21.790	20.210	20.660	18.799	43,500
2022-08-19	22.000	22.000	21.700	21.790	19.827	40,500
2022-08-18	22.060	22.440	21.500	21.990	20.009	25,000

← NewerPage 17 of 21 · 1,223 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.