Gharibwal Cement Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	46.000	46.700	44.000	45.520	45.520	81,280
2026-10-21	45.600	46.300	45.000	45.910	45.910	38,231
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

Page 1 of 1 · 23 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.