Ghazi Fabrics International Limited (PSX:GFIL)
Pakistan · Delayed Price · Currency is PKR 13.59
-0.36 (-2.58%)
At close: Nov 28, 2025
PSX:GFIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13.40 | 14.92 | 13.40 | 13.59 | 13.59 | -2.58% | 19,094 |
| Nov 27, 2025 | 14.00 | 14.19 | 13.52 | 13.95 | 13.95 | - | 105 |
| Nov 26, 2025 | 14.29 | 14.29 | 13.00 | 13.95 | 13.95 | -0.50% | 20,247 |
| Nov 25, 2025 | 14.49 | 14.49 | 14.00 | 14.02 | 14.02 | -3.24% | 6,093 |
| Nov 24, 2025 | 14.41 | 14.85 | 14.15 | 14.49 | 14.49 | -3.08% | 12,986 |
| Nov 21, 2025 | 14.80 | 14.99 | 14.11 | 14.95 | 14.95 | 0.47% | 17,955 |
| Nov 20, 2025 | 14.88 | 14.92 | 14.05 | 14.88 | 14.88 | 3.41% | 6,320 |
| Nov 19, 2025 | 14.40 | 15.00 | 14.32 | 14.39 | 14.39 | -1.44% | 6,709 |
| Nov 18, 2025 | 14.80 | 15.45 | 14.40 | 14.60 | 14.60 | -0.95% | 41,586 |
| Nov 17, 2025 | 15.35 | 15.35 | 14.00 | 14.74 | 14.74 | 0.27% | 40,831 |
| Nov 14, 2025 | 15.00 | 15.56 | 14.55 | 14.70 | 14.70 | 0.55% | 37,729 |
| Nov 13, 2025 | 16.45 | 16.45 | 13.88 | 14.62 | 14.62 | -5.19% | 81,398 |
| Nov 12, 2025 | 14.80 | 15.69 | 14.21 | 15.42 | 15.42 | 4.19% | 49,325 |
| Nov 11, 2025 | 14.51 | 15.65 | 14.50 | 14.80 | 14.80 | -5.19% | 17,405 |
| Nov 10, 2025 | 15.80 | 16.40 | 14.75 | 15.61 | 15.61 | -0.06% | 46,727 |
| Nov 7, 2025 | 15.00 | 15.80 | 14.40 | 15.62 | 15.62 | 8.77% | 358,279 |
| Nov 6, 2025 | 13.90 | 14.82 | 13.50 | 14.36 | 14.36 | 6.45% | 37,689 |
| Nov 5, 2025 | 14.12 | 14.75 | 12.51 | 13.49 | 13.49 | -1.24% | 50,341 |
| Nov 4, 2025 | 14.00 | 14.09 | 13.15 | 13.66 | 13.66 | 4.92% | 15,008 |
| Nov 3, 2025 | 14.73 | 14.73 | 12.78 | 13.02 | 13.02 | -6.26% | 22,065 |
| Oct 31, 2025 | 12.51 | 15.06 | 12.51 | 13.89 | 13.89 | - | 1,884 |
| Oct 30, 2025 | 13.70 | 13.89 | 13.11 | 13.89 | 13.89 | 1.54% | 5,009 |
| Oct 29, 2025 | 13.79 | 14.30 | 13.61 | 13.68 | 13.68 | 1.03% | 17,492 |
| Oct 28, 2025 | 14.60 | 14.60 | 13.53 | 13.54 | 13.54 | -6.94% | 47,939 |
| Oct 27, 2025 | 14.86 | 14.98 | 14.01 | 14.55 | 14.55 | -3.00% | 2,502 |
| Oct 24, 2025 | 14.60 | 15.50 | 13.66 | 15.00 | 15.00 | 0.94% | 3,313 |
| Oct 23, 2025 | 14.70 | 15.23 | 14.00 | 14.86 | 14.86 | -0.93% | 62,257 |
| Oct 22, 2025 | 14.45 | 15.00 | 14.45 | 15.00 | 15.00 | 0.13% | 60,113 |
| 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 |