Ghazi Fabrics International Limited (PSX:GFIL)
Pakistan · Delayed Price · Currency is PKR 15.23
-0.87 (-5.40%)
At close: Sep 30, 2025
PSX:GFIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |