PSX:GFIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	18.50	20.50	17.65	19.48	19.48	0.78%	141,904
Apr 2, 2026	19.00	19.48	18.50	19.33	19.33	1.10%	579
Apr 1, 2026	19.50	20.29	18.72	19.12	19.12	0.63%	14,963
Mar 31, 2026	18.00	19.10	17.50	19.00	19.00	8.20%	91,208
Mar 30, 2026	19.32	19.32	17.39	17.56	17.56	-9.11%	8,794
Mar 27, 2026	22.50	22.50	18.80	19.32	19.32	-7.38%	51,622
Mar 26, 2026	19.19	21.10	18.30	20.86	20.86	8.59%	54,869
Mar 25, 2026	19.79	19.97	19.00	19.21	19.21	-3.66%	31,864
Mar 24, 2026	20.09	20.88	18.35	19.94	19.94	1.68%	38,987
Mar 19, 2026	18.19	20.00	17.33	19.61	19.61	7.33%	38,465
Mar 18, 2026	18.45	19.75	17.11	18.27	18.27	0.16%	65,574
Mar 17, 2026	18.00	18.27	17.12	18.24	18.24	9.81%	74,530
Mar 16, 2026	14.52	16.61	14.52	16.61	16.61	10.00%	28,695
Mar 13, 2026	12.75	15.10	12.75	15.10	15.10	9.98%	34,662
Mar 12, 2026	14.30	14.30	13.70	13.73	13.73	-1.01%	1,115
Mar 11, 2026	13.94	13.95	13.02	13.87	13.87	6.04%	2,925
Mar 10, 2026	13.19	13.62	12.31	13.08	13.08	5.65%	13,348
Mar 9, 2026	12.30	13.20	12.26	12.38	12.38	-9.10%	4,973
Mar 6, 2026	14.30	14.30	12.88	13.62	13.62	-4.76%	7,505
Mar 5, 2026	14.90	15.25	13.85	14.30	14.30	-4.03%	10,434
Mar 4, 2026	14.89	14.90	14.19	14.90	14.90	5.97%	10,831
Mar 3, 2026	13.79	16.24	13.79	14.06	14.06	-8.10%	33,369
Mar 2, 2026	15.30	16.70	15.30	15.30	15.30	-10.00%	36,855
Feb 27, 2026	17.95	18.95	17.00	17.00	17.00	-2.63%	15,032
Feb 26, 2026	16.25	17.59	16.25	17.46	17.46	2.65%	3,237
Feb 25, 2026	17.61	17.61	16.52	17.01	17.01	-3.41%	35,412
Feb 24, 2026	19.48	19.48	16.91	17.61	17.61	-6.28%	111,003
Feb 23, 2026	18.70	20.61	18.60	18.79	18.79	-9.05%	27,192
Feb 20, 2026	22.10	22.40	19.40	20.66	20.66	-3.05%	25,415
Feb 19, 2026	22.00	23.39	20.50	21.31	21.31	0.24%	188,629
Feb 18, 2026	20.48	22.25	20.00	21.26	21.26	2.75%	104,661
Feb 17, 2026	21.70	21.70	19.01	20.69	20.69	-0.10%	9,681
Feb 16, 2026	20.79	21.00	19.00	20.71	20.71	8.26%	60,548
Feb 13, 2026	19.96	21.40	19.11	19.13	19.13	-1.65%	14,626
Feb 12, 2026	21.70	21.70	19.11	19.45	19.45	-5.72%	26,219
Feb 11, 2026	20.76	21.50	20.00	20.63	20.63	-0.63%	15,053
Feb 10, 2026	21.98	21.98	20.51	20.76	20.76	-	4
Feb 9, 2026	21.42	21.99	20.50	20.76	20.76	-3.08%	3,891
Feb 6, 2026	22.00	22.10	20.86	21.42	21.42	-2.86%	46,738
Feb 4, 2026	22.50	23.00	20.15	22.05	22.05	-0.90%	123,003
Feb 3, 2026	22.64	22.66	20.21	22.25	22.25	-	12,246
Feb 2, 2026	22.69	22.69	21.20	22.25	22.25	0.18%	9,412
Jan 30, 2026	22.18	22.75	21.00	22.21	22.21	3.83%	74,894
Jan 29, 2026	22.60	22.95	21.00	21.39	21.39	-5.27%	75,390
Jan 28, 2026	21.00	23.65	21.00	22.58	22.58	4.88%	131,663
Jan 27, 2026	22.79	23.00	21.50	21.53	21.53	-4.52%	38,463
Jan 26, 2026	21.83	24.40	20.50	22.55	22.55	-0.84%	200,040
Jan 23, 2026	22.70	23.95	21.05	22.74	22.74	0.09%	43,226
Jan 22, 2026	22.00	23.00	21.72	22.72	22.72	0.04%	97,156
Jan 21, 2026	25.85	25.85	21.85	22.71	22.71	-5.81%	406,266