Gharibwal Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	24.400	24.500	23.820	23.820	21.674	44,000
2022-02-09	24.500	24.500	24.030	24.110	21.938	22,000
2022-02-08	24.060	24.500	24.020	24.500	22.293	13,500
2022-02-07	25.020	25.100	24.530	24.540	22.329	19,500
2022-02-04	25.660	25.660	25.000	25.000	22.748	40,000
2022-02-03	26.200	26.500	25.600	25.690	23.376	57,000
2022-02-02	26.110	26.400	26.000	26.200	23.840	30,000
2022-02-01	26.890	26.890	26.000	26.080	23.731	8,500
2022-01-28	26.500	26.750	25.510	26.540	24.149	112,000
2022-01-27	25.240	26.260	25.240	26.010	23.667	178,500
2022-01-26	23.910	24.990	23.900	24.770	22.539	32,000
2022-01-25	23.990	25.290	22.210	24.680	22.457	27,000
2022-01-24	23.990	23.990	23.700	23.990	21.829	9,500
2022-01-21	24.160	24.160	24.160	24.160	21.984	500
2022-01-20	24.000	24.300	23.900	24.160	21.984	6,500
2022-01-19	24.500	24.500	24.500	24.500	22.293	1,000
2022-01-18	24.500	24.500	24.500	24.500	22.293	1,000
2022-01-17	25.000	25.500	24.400	24.450	22.248	11,000
2022-01-14	25.500	25.500	25.500	25.500	23.203	9,000
2022-01-13	25.520	26.290	25.520	25.750	23.431	10,000
2022-01-12	26.570	26.570	26.050	26.140	23.785	19,500
2022-01-11	25.510	26.240	25.500	25.670	23.358	15,000
2022-01-10	25.460	26.390	25.460	26.000	23.658	16,000
2022-01-07	24.710	25.290	24.710	25.290	23.012	4,000
2022-01-06	25.270	25.500	25.000	25.090	22.830	20,500
2022-01-05	25.380	26.780	25.380	25.630	23.321	17,000
2022-01-04	25.090	26.590	25.090	26.020	23.676	67,500
2022-01-03	25.130	25.130	24.420	25.090	22.830	12,500
2021-12-31	24.740	25.610	24.410	24.420	22.220	37,000
2021-12-30	24.200	25.000	24.200	24.540	22.329	16,500
2021-12-29	24.490	24.490	24.200	24.200	22.020	2,000
2021-12-28	23.860	23.950	23.860	23.880	21.729	3,000
2021-12-24	24.260	24.500	24.250	24.500	22.293	1,500
2021-12-23	24.990	24.990	24.990	24.990	22.739	1,500
2021-12-22	25.000	25.000	24.310	24.990	22.739	3,500
2021-12-21	25.000	25.450	24.500	24.970	22.721	11,000
2021-12-20	25.000	25.650	24.500	24.810	22.575	51,500
2021-12-17	24.980	26.240	24.980	25.080	22.821	63,000
2021-12-16	26.160	26.160	25.110	25.250	22.976	38,000
2021-12-15	25.000	26.200	24.050	26.160	23.804	90,000
2021-12-14	23.000	24.950	22.500	24.380	22.184	85,000
2021-12-13	23.510	24.470	23.250	24.250	22.066	38,500
2021-12-10	23.100	24.000	23.000	23.880	21.729	33,000
2021-12-09	24.850	24.850	23.440	23.580	21.456	36,500
2021-12-08	24.990	25.000	24.850	24.900	22.657	21,000
2021-12-07	23.500	25.070	23.500	25.070	22.812	39,500
2021-12-06	23.000	23.990	23.000	23.330	21.228	2,500
2021-12-03	23.210	24.000	23.050	23.350	21.247	597,000
2021-12-02	26.100	26.100	24.910	24.910	22.666	316,000
2021-12-01	25.200	27.060	25.000	26.920	24.495	896,000
2021-11-30	25.840	26.490	24.400	25.180	22.912	151,500
2021-11-29	25.000	25.680	24.300	25.470	23.176	169,500
2021-11-26	25.000	25.200	23.700	24.250	22.066	182,000
2021-11-25	24.500	25.000	22.930	23.520	21.401	154,000
2021-11-24	23.650	25.390	23.650	24.230	22.047	61,500
2021-11-23	27.000	27.000	24.910	24.910	22.666	86,000
2021-11-22	27.990	27.990	25.730	26.920	24.495	19,000
2021-11-19	28.000	28.500	26.330	27.810	25.305	42,000
2021-11-18	28.600	29.000	28.000	28.340	25.787	7,500
2021-11-17	29.000	29.000	28.000	28.490	25.924	46,000

← NewerPage 20 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.