Gharibwal Cement Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	29.400	30.200	28.750	29.440	26.788	63,000
2021-11-15	27.890	28.450	27.750	28.130	25.596	45,000
2021-11-12	28.950	28.950	26.810	27.700	25.205	4,000
2021-11-11	30.250	30.250	28.000	28.900	26.297	18,000
2021-11-10	29.000	29.000	28.500	28.800	26.206	9,500
2021-11-09	28.890	28.890	28.020	28.790	26.197	46,000
2021-11-08	29.020	29.890	28.610	29.060	26.442	48,000
2021-11-05	29.490	30.200	29.490	29.500	26.843	72,000
2021-11-04	30.000	30.560	29.000	29.290	26.652	123,500
2021-11-03	31.000	31.400	30.030	30.560	27.807	215,000
2021-11-02	32.450	32.450	30.700	30.770	27.998	254,000
2021-11-01	30.490	31.470	30.000	31.200	28.390	864,000
2021-10-29	28.300	29.800	28.300	29.280	26.643	237,000
2021-10-28	28.500	28.780	27.750	28.330	25.778	176,500
2021-10-27	27.000	28.000	27.000	27.820	25.314	181,500
2021-10-26	26.500	26.830	26.000	26.830	24.413	19,000
2021-10-25	26.850	26.910	26.500	26.910	24.486	10,500
2021-10-22	28.830	28.830	26.500	26.690	24.286	107,500
2021-10-21	27.600	27.980	27.000	27.510	25.032	110,500
2021-10-20	27.500	28.230	27.000	27.700	25.205	196,000
2021-10-18	26.990	27.350	26.030	26.960	24.532	38,000
2021-10-15	27.300	28.360	26.410	27.350	24.886	137,500
2021-10-14	24.000	26.760	24.000	26.650	24.249	307,500

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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