Ghazi Fabrics International Limited (PSX:GFIL)
Pakistan · Delayed Price · Currency is PKR 22.21
+0.82 (3.83%)
At close: Jan 30, 2026
PSX:GFIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 22.40 | 24.76 | 21.40 | 24.11 | 24.11 | 7.11% | 424,709 |
| Jan 19, 2026 | 25.76 | 26.20 | 22.48 | 22.51 | 22.51 | -9.89% | 706,776 |
| Jan 16, 2026 | 24.50 | 25.05 | 23.25 | 24.98 | 24.98 | 9.71% | 414,152 |
| Jan 15, 2026 | 18.65 | 22.77 | 18.63 | 22.77 | 22.77 | 10.00% | 526,834 |
| Jan 14, 2026 | 21.41 | 23.90 | 20.70 | 20.70 | 20.70 | -10.00% | 265,727 |
| Jan 13, 2026 | 24.60 | 26.96 | 22.55 | 23.00 | 23.00 | -6.16% | 646,206 |
| Jan 12, 2026 | 24.51 | 24.51 | 20.52 | 24.51 | 24.51 | 10.01% | 593,716 |
| 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 |