Ghazi Fabrics International Limited (PSX:GFIL)
Pakistan · Delayed Price · Currency is PKR 14.98
-0.02 (-0.13%)
At close: Oct 21, 2025
PSX:GFIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 15.00 | 15.40 | 14.40 | 14.98 | 14.98 | -0.13% | 6,522 |
| Oct 20, 2025 | 14.40 | 15.76 | 13.84 | 15.00 | 15.00 | 3.16% | 73,471 |
| Oct 17, 2025 | 14.89 | 15.00 | 14.40 | 14.54 | 14.54 | 0.97% | 24,512 |
| Oct 16, 2025 | 15.00 | 15.70 | 13.65 | 14.40 | 14.40 | -4.00% | 20,222 |
| Oct 15, 2025 | 15.94 | 15.94 | 13.91 | 15.00 | 15.00 | - | 5,811 |
| Oct 14, 2025 | 15.00 | 15.15 | 14.47 | 15.00 | 15.00 | -3.23% | 11,472 |
| Oct 13, 2025 | 14.86 | 15.78 | 13.60 | 15.50 | 15.50 | 4.31% | 11,066 |
| Oct 10, 2025 | 14.37 | 14.90 | 13.10 | 14.86 | 14.86 | 9.10% | 114,582 |
| Oct 9, 2025 | 13.81 | 14.05 | 13.60 | 13.62 | 13.62 | -2.58% | 4,467 |
| Oct 8, 2025 | 13.99 | 14.00 | 13.71 | 13.98 | 13.98 | -0.14% | 2,763 |
| Oct 7, 2025 | 14.00 | 14.36 | 13.60 | 14.00 | 14.00 | 1.82% | 3,796 |
| Oct 6, 2025 | 14.05 | 14.79 | 13.75 | 13.75 | 13.75 | -2.55% | 22,952 |
| Oct 3, 2025 | 16.00 | 16.00 | 13.63 | 14.11 | 14.11 | -5.93% | 15,255 |
| Oct 2, 2025 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | 3.59% | 10,866 |
| Oct 1, 2025 | 15.88 | 15.88 | 14.20 | 14.48 | 14.48 | -4.92% | 75,357 |
| Sep 30, 2025 | 15.75 | 16.87 | 15.09 | 15.23 | 15.23 | -5.40% | 40,407 |
| Sep 29, 2025 | 16.00 | 16.88 | 15.66 | 16.10 | 16.10 | -0.74% | 94,451 |
| Sep 26, 2025 | 17.34 | 17.60 | 15.41 | 16.22 | 16.22 | -4.59% | 9,064 |
| Sep 25, 2025 | 16.93 | 17.63 | 16.93 | 17.00 | 17.00 | 1.43% | 2,610 |
| Sep 24, 2025 | 17.60 | 18.00 | 16.58 | 16.76 | 16.76 | -5.84% | 41,281 |
| Sep 23, 2025 | 17.00 | 18.20 | 17.00 | 17.80 | 17.80 | 1.66% | 50,842 |
| Sep 22, 2025 | 18.00 | 18.18 | 17.00 | 17.51 | 17.51 | -0.06% | 20,744 |
| Sep 19, 2025 | 17.87 | 18.70 | 16.33 | 17.52 | 17.52 | 1.57% | 40,377 |
| Sep 18, 2025 | 15.53 | 17.76 | 15.53 | 17.25 | 17.25 | 3.92% | 72,989 |
| Sep 17, 2025 | 17.20 | 17.20 | 15.32 | 16.60 | 16.60 | -1.89% | 40,653 |
| Sep 16, 2025 | 17.15 | 17.24 | 16.26 | 16.92 | 16.92 | 0.18% | 77,120 |
| Sep 15, 2025 | 15.69 | 17.16 | 15.50 | 16.89 | 16.89 | 8.27% | 148,874 |
| Sep 12, 2025 | 14.25 | 15.60 | 14.25 | 15.60 | 15.60 | 10.01% | 191,114 |
| Sep 11, 2025 | 15.00 | 15.00 | 14.00 | 14.18 | 14.18 | 0.57% | 33,135 |
| Sep 10, 2025 | 14.16 | 14.61 | 13.41 | 14.10 | 14.10 | -4.67% | 33,823 |
| Sep 9, 2025 | 16.25 | 16.25 | 14.52 | 14.79 | 14.79 | -5.01% | 153,431 |
| Sep 8, 2025 | 14.00 | 15.57 | 12.80 | 15.57 | 15.57 | 10.04% | 250,462 |
| Sep 5, 2025 | 13.69 | 14.88 | 12.80 | 14.15 | 14.15 | 3.36% | 159,734 |
| Sep 4, 2025 | 13.60 | 13.85 | 13.12 | 13.69 | 13.69 | 0.81% | 82,561 |
| Sep 3, 2025 | 13.00 | 13.59 | 12.10 | 13.58 | 13.58 | 3.27% | 17,700 |
| Sep 2, 2025 | 13.58 | 13.58 | 13.05 | 13.15 | 13.15 | -2.52% | 40,761 |
| Sep 1, 2025 | 13.60 | 13.60 | 13.00 | 13.49 | 13.49 | 0.75% | 47,394 |
| Aug 29, 2025 | 12.76 | 13.50 | 12.75 | 13.39 | 13.39 | 3.08% | 16,308 |
| Aug 28, 2025 | 13.74 | 13.74 | 12.84 | 12.99 | 12.99 | -1.74% | 37,715 |
| Aug 27, 2025 | 13.80 | 13.80 | 13.22 | 13.22 | 13.22 | -3.29% | 5,051 |
| Aug 26, 2025 | 13.50 | 13.84 | 13.01 | 13.67 | 13.67 | 1.41% | 12,879 |
| Aug 25, 2025 | 13.22 | 13.49 | 13.20 | 13.48 | 13.48 | 0.22% | 9,203 |
| Aug 22, 2025 | 13.45 | 13.50 | 13.20 | 13.45 | 13.45 | -0.37% | 33,649 |
| Aug 21, 2025 | 13.89 | 14.00 | 13.23 | 13.50 | 13.50 | 0.37% | 22,695 |
| Aug 20, 2025 | 13.69 | 13.70 | 13.29 | 13.45 | 13.45 | -0.37% | 25,084 |
| Aug 19, 2025 | 13.80 | 14.00 | 13.31 | 13.50 | 13.50 | 0.22% | 65,979 |
| Aug 18, 2025 | 14.50 | 14.50 | 13.40 | 13.47 | 13.47 | -2.04% | 32,071 |
| Aug 15, 2025 | 13.90 | 14.20 | 13.00 | 13.75 | 13.75 | 5.53% | 9,395 |
| Aug 13, 2025 | 14.25 | 14.25 | 13.00 | 13.03 | 13.03 | -4.40% | 60,308 |
| Aug 12, 2025 | 14.25 | 14.25 | 13.40 | 13.63 | 13.63 | -4.69% | 35,200 |