Ghazi Fabrics International Limited (PSX:GFIL)
Pakistan · Delayed Price · Currency is PKR 22.28
+2.03 (10.02%)
At close: Jan 9, 2026
PSX:GFIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 10.02% | 50,424 |
| Jan 8, 2026 | 19.00 | 20.25 | 18.50 | 20.25 | 20.25 | 9.99% | 274,190 |
| Jan 7, 2026 | 18.42 | 18.43 | 16.75 | 18.41 | 18.41 | 9.91% | 388,902 |
| Jan 6, 2026 | 15.20 | 16.75 | 14.60 | 16.75 | 16.75 | 9.98% | 522,592 |
| Jan 5, 2026 | 15.90 | 15.90 | 14.53 | 15.23 | 15.23 | -2.62% | 95,480 |
| Jan 2, 2026 | 15.59 | 16.00 | 14.06 | 15.64 | 15.64 | 4.34% | 247,766 |
| Jan 1, 2026 | 14.40 | 15.30 | 14.40 | 14.99 | 14.99 | 0.54% | 86,366 |
| Dec 31, 2025 | 15.12 | 15.88 | 14.60 | 14.91 | 14.91 | -1.39% | 24,955 |
| Dec 30, 2025 | 14.10 | 15.30 | 14.01 | 15.12 | 15.12 | 7.92% | 51,195 |
| Dec 29, 2025 | 14.21 | 14.90 | 13.80 | 14.01 | 14.01 | -1.41% | 15,024 |
| Dec 26, 2025 | 14.90 | 14.92 | 14.21 | 14.21 | 14.21 | -1.66% | 8,537 |
| Dec 24, 2025 | 14.00 | 15.00 | 13.40 | 14.45 | 14.45 | 4.56% | 67,526 |
| Dec 23, 2025 | 14.03 | 14.45 | 13.41 | 13.82 | 13.82 | -2.68% | 2,666 |
| Dec 22, 2025 | 14.49 | 14.49 | 14.02 | 14.20 | 14.20 | -0.77% | 833 |
| Dec 19, 2025 | 14.28 | 15.00 | 14.00 | 14.31 | 14.31 | 0.21% | 54,781 |
| Dec 18, 2025 | 14.80 | 14.80 | 13.30 | 14.28 | 14.28 | -1.45% | 20,176 |
| Dec 17, 2025 | 14.77 | 14.77 | 14.20 | 14.49 | 14.49 | -0.34% | 10,183 |
| Dec 16, 2025 | 14.71 | 15.55 | 14.40 | 14.54 | 14.54 | -5.89% | 66,567 |
| Dec 15, 2025 | 14.40 | 16.40 | 14.40 | 15.45 | 15.45 | 3.14% | 274,643 |
| Dec 12, 2025 | 15.20 | 15.45 | 14.21 | 14.98 | 14.98 | -0.53% | 25,113 |
| Dec 11, 2025 | 13.98 | 15.06 | 13.67 | 15.06 | 15.06 | 10.01% | 310,579 |
| Dec 10, 2025 | 13.98 | 14.00 | 13.60 | 13.69 | 13.69 | -2.07% | 6,557 |
| Dec 9, 2025 | 13.99 | 14.00 | 13.51 | 13.98 | 13.98 | 2.87% | 925 |
| Dec 8, 2025 | 14.40 | 14.40 | 13.50 | 13.59 | 13.59 | -1.88% | 8,594 |
| Dec 5, 2025 | 14.00 | 14.00 | 13.61 | 13.85 | 13.85 | 1.76% | 1,135 |
| Dec 4, 2025 | 13.99 | 13.99 | 13.60 | 13.61 | 13.61 | -0.07% | 2,129 |
| Dec 3, 2025 | 13.95 | 13.99 | 13.62 | 13.62 | 13.62 | -2.16% | 8,229 |
| Dec 2, 2025 | 13.61 | 14.19 | 13.61 | 13.92 | 13.92 | 1.16% | 4,034 |
| Dec 1, 2025 | 13.40 | 14.60 | 13.40 | 13.76 | 13.76 | 1.25% | 15,546 |
| 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 |