PSX:GFIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	31.10	31.50	31.00	31.49	31.49	1.84%	7,603
Aug 4, 2026	31.00	31.50	30.75	30.92	30.92	-0.42%	51,309
Aug 3, 2026	31.00	31.50	30.80	31.05	31.05	1.27%	12,356
Jul 31, 2026	30.64	31.00	30.64	30.66	30.66	0.36%	21,294
Jul 30, 2026	30.97	30.97	30.55	30.55	30.55	-0.33%	4,090
Jul 29, 2026	30.89	30.89	30.36	30.65	30.65	0.10%	1,017
Jul 28, 2026	30.96	31.78	30.60	30.62	30.62	-0.91%	3,580
Jul 27, 2026	30.40	31.95	30.30	30.90	30.90	-0.96%	41,963
Jul 24, 2026	30.70	31.35	30.01	31.20	31.20	1.40%	16,271
Jul 23, 2026	30.70	31.60	30.70	30.77	30.77	-0.10%	16,339
Jul 22, 2026	30.91	31.29	30.80	30.80	30.80	-0.36%	9,591
Jul 21, 2026	31.99	32.00	30.87	30.91	30.91	-1.06%	41,710
Jul 20, 2026	31.00	31.37	30.60	31.24	31.24	1.40%	36,183
Jul 17, 2026	31.05	32.44	30.80	30.81	30.81	-2.16%	3,083
Jul 16, 2026	31.00	31.68	30.79	31.49	31.49	2.74%	9,883
Jul 15, 2026	30.85	31.49	30.60	30.65	30.65	-0.36%	14,111
Jul 14, 2026	30.81	30.81	30.75	30.76	30.76	-1.00%	16,200
Jul 13, 2026	31.92	31.99	29.17	31.07	31.07	-2.66%	10,182
Jul 10, 2026	31.98	32.07	31.23	31.92	31.92	-0.09%	15,459
Jul 9, 2026	31.83	32.00	31.02	31.95	31.95	0.85%	45,210
Jul 8, 2026	31.71	32.49	31.00	31.68	31.68	-0.09%	97,862
Jul 7, 2026	31.95	32.00	31.58	31.71	31.71	0.73%	48,791
Jul 6, 2026	31.99	32.00	31.20	31.48	31.48	-0.51%	21,759
Jul 3, 2026	31.98	32.45	31.52	31.64	31.64	-1.06%	30,911
Jul 2, 2026	31.70	32.00	31.56	31.98	31.98	1.17%	18,943
Jul 1, 2026	30.86	32.00	30.86	31.61	31.61	1.28%	31,010
Jun 30, 2026	31.33	31.50	30.75	31.21	31.21	0.74%	74,339
Jun 29, 2026	30.45	31.00	30.44	30.98	30.98	1.01%	57,519
Jun 24, 2026	31.00	31.48	30.13	30.67	30.67	-1.06%	190,638
Jun 23, 2026	31.50	31.50	30.75	31.00	31.00	-0.26%	369,024
Jun 22, 2026	29.30	31.40	28.41	31.08	31.08	7.77%	807,264
Jun 19, 2026	30.39	30.39	27.33	28.84	28.84	-3.74%	59,775
Jun 18, 2026	31.51	31.90	29.00	29.96	29.96	-4.92%	256,717
Jun 17, 2026	32.33	32.33	31.01	31.51	31.51	-0.85%	134,377
Jun 16, 2026	31.35	33.40	31.00	31.78	31.78	2.58%	239,516
Jun 15, 2026	30.12	31.80	30.03	30.98	30.98	3.65%	72,004
Jun 12, 2026	30.89	31.85	28.02	29.89	29.89	-0.30%	328,840
Jun 11, 2026	30.44	30.44	28.61	29.98	29.98	-1.61%	87,457
Jun 10, 2026	30.30	31.50	29.31	30.47	30.47	-1.36%	255,142
Jun 9, 2026	33.00	33.10	30.21	30.89	30.89	-4.31%	224,843
Jun 8, 2026	29.96	32.90	27.50	32.28	32.28	7.74%	369,161
Jun 5, 2026	32.44	33.30	29.20	29.96	29.96	-7.64%	577,395
Jun 4, 2026	34.50	34.82	31.01	32.44	32.44	-5.28%	612,488
Jun 3, 2026	32.15	35.18	30.00	34.25	34.25	7.10%	374,206
Jun 2, 2026	31.00	32.50	29.52	31.98	31.98	-0.68%	281,217
Jun 1, 2026	33.45	34.15	30.55	32.20	32.20	-1.50%	57,460
May 29, 2026	30.89	33.92	29.65	32.69	32.69	6.00%	284,456
May 25, 2026	30.01	31.85	28.51	30.84	30.84	2.77%	51,072
May 22, 2026	31.98	31.98	27.76	30.01	30.01	-2.69%	15,120
May 21, 2026	31.99	31.99	30.00	30.84	30.84	3.14%	57,786