Ghazi Fabrics International Limited (PSX:GFIL)
Pakistan · Delayed Price · Currency is PKR 14.79
-0.78 (-5.01%)
At close: Sep 9, 2025
PSX:GFIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 14.50 | 14.50 | 13.60 | 14.30 | 14.30 | 4.15% | 13,950 |
| Aug 8, 2025 | 12.50 | 14.20 | 12.50 | 13.73 | 13.73 | 5.53% | 64,411 |
| Aug 7, 2025 | 13.50 | 13.50 | 12.80 | 13.01 | 13.01 | -2.47% | 69,919 |
| Aug 6, 2025 | 13.50 | 13.50 | 12.80 | 13.34 | 13.34 | 4.06% | 196,764 |
| Aug 5, 2025 | 13.49 | 13.59 | 12.25 | 12.82 | 12.82 | -5.04% | 75,436 |
| Aug 4, 2025 | 13.50 | 14.00 | 13.05 | 13.50 | 13.50 | 0.90% | 108,577 |
| Aug 1, 2025 | 12.95 | 13.50 | 12.54 | 13.38 | 13.38 | 4.94% | 73,381 |
| Jul 31, 2025 | 12.45 | 13.16 | 11.80 | 12.75 | 12.75 | 4.42% | 148,894 |
| Jul 30, 2025 | 11.60 | 12.49 | 11.10 | 12.21 | 12.21 | 1.75% | 6,561 |
| Jul 29, 2025 | 11.70 | 12.24 | 11.70 | 12.00 | 12.00 | 7.82% | 58,122 |
| Jul 28, 2025 | 11.24 | 11.90 | 11.12 | 11.13 | 11.13 | -4.22% | 39,194 |
| Jul 25, 2025 | 11.48 | 11.70 | 11.11 | 11.62 | 11.62 | 1.22% | 2,308 |
| Jul 24, 2025 | 11.42 | 11.75 | 11.40 | 11.48 | 11.48 | -1.46% | 8,808 |
| Jul 23, 2025 | 11.53 | 12.50 | 11.51 | 11.65 | 11.65 | -2.92% | 44,376 |
| Jul 22, 2025 | 12.50 | 12.50 | 11.11 | 12.00 | 12.00 | 1.44% | 66,399 |
| Jul 21, 2025 | 12.01 | 12.68 | 11.60 | 11.83 | 11.83 | -5.74% | 11,075 |
| Jul 18, 2025 | 11.92 | 13.50 | 11.91 | 12.55 | 12.55 | 2.03% | 92,129 |
| Jul 17, 2025 | 11.81 | 12.38 | 11.80 | 12.30 | 12.30 | 5.04% | 60,779 |
| Jul 16, 2025 | 11.45 | 12.10 | 11.11 | 11.71 | 11.71 | 2.27% | 11,410 |
| Jul 15, 2025 | 12.02 | 12.60 | 11.25 | 11.45 | 11.45 | -5.45% | 60,046 |
| Jul 14, 2025 | 12.15 | 13.00 | 11.60 | 12.11 | 12.11 | -0.33% | 142,844 |
| Jul 11, 2025 | 12.73 | 12.73 | 11.10 | 12.15 | 12.15 | 1.00% | 185,407 |
| Jul 10, 2025 | 11.85 | 12.74 | 10.60 | 12.03 | 12.03 | 3.89% | 520,740 |
| Jul 9, 2025 | 11.70 | 12.20 | 11.48 | 11.58 | 11.58 | 0.96% | 181,005 |
| Jul 8, 2025 | 10.48 | 11.53 | 10.12 | 11.47 | 11.47 | 9.45% | 336,139 |
| Jul 7, 2025 | 10.15 | 10.70 | 9.42 | 10.48 | 10.48 | 5.12% | 92,431 |
| Jul 4, 2025 | 10.30 | 10.40 | 9.50 | 9.97 | 9.97 | 0.40% | 31,502 |
| Jul 3, 2025 | 10.39 | 10.79 | 9.90 | 9.93 | 9.93 | -2.93% | 47,802 |
| Jul 2, 2025 | 10.94 | 10.94 | 10.00 | 10.23 | 10.23 | -0.87% | 125,165 |