Ghazi Fabrics International Limited (PSX:GFIL)
Pakistan · Delayed Price · Currency is PKR 25.59
+0.66 (2.65%)
At close: Oct 30, 2026
PSX:GFIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 26.19 | 26.19 | 24.37 | 25.59 | 25.59 | 2.65% | 1,850 |
| Oct 29, 2026 | 24.31 | 26.50 | 24.25 | 24.93 | 24.93 | 1.34% | 30,371 |
| Oct 28, 2026 | 24.91 | 26.70 | 23.02 | 24.60 | 24.60 | -0.89% | 4,317 |
| Oct 27, 2026 | 26.00 | 26.00 | 24.18 | 24.82 | 24.82 | -7.42% | 18,159 |
| Oct 26, 2026 | 25.64 | 26.89 | 25.64 | 26.81 | 26.81 | 2.92% | 531 |
| Oct 23, 2026 | 25.83 | 26.08 | 25.83 | 26.05 | 26.05 | - | 11 |
| Oct 22, 2026 | 25.74 | 26.10 | 25.74 | 26.05 | 26.05 | - | 479 |
| Oct 21, 2026 | 26.00 | 26.10 | 25.61 | 26.05 | 26.05 | 0.19% | 2,182 |
| Oct 20, 2026 | 26.12 | 26.34 | 25.10 | 26.00 | 26.00 | - | 2,932 |
| Oct 19, 2026 | 26.52 | 26.52 | 26.44 | 26.00 | 26.00 | - | 13 |
| Oct 16, 2026 | 27.41 | 27.41 | 26.00 | 26.00 | 26.00 | -5.18% | 4,750 |
| Oct 15, 2026 | 27.75 | 27.99 | 25.65 | 27.42 | 27.42 | 6.61% | 715 |
| Oct 14, 2026 | 27.02 | 27.02 | 25.55 | 25.72 | 25.72 | -6.30% | 7,852 |
| Oct 13, 2026 | 27.50 | 27.85 | 27.00 | 27.45 | 27.45 | 1.67% | 5,083 |
| Oct 12, 2026 | 27.50 | 27.50 | 27.00 | 27.00 | 27.00 | 0.19% | 781 |
| Oct 9, 2026 | 26.99 | 27.50 | 26.95 | 26.95 | 26.95 | 0.90% | 1,759 |
| Oct 8, 2026 | 27.99 | 27.99 | 26.02 | 26.71 | 26.71 | -2.87% | 1,158 |
| Oct 7, 2026 | 27.97 | 27.97 | 26.00 | 27.50 | 27.50 | 4.09% | 2,333 |
| Oct 6, 2026 | 26.85 | 28.00 | 26.22 | 26.42 | 26.42 | - | 420 |
| Oct 5, 2026 | 26.50 | 26.50 | 26.21 | 26.42 | 26.42 | -2.33% | 1,221 |
| Oct 2, 2026 | 26.50 | 28.48 | 26.50 | 27.05 | 27.05 | -3.39% | 1,346 |
| Oct 1, 2026 | 26.99 | 28.90 | 25.02 | 28.00 | 28.00 | 6.14% | 14,151 |
| Sep 30, 2026 | 25.79 | 26.38 | 24.75 | 26.38 | 26.38 | 10.01% | 10,314 |
| Sep 29, 2026 | 24.04 | 26.49 | 23.61 | 23.98 | 23.98 | -4.42% | 1,895 |
| Sep 28, 2026 | 24.77 | 27.68 | 24.77 | 25.09 | 25.09 | -3.61% | 5,703 |
| Sep 25, 2026 | 24.11 | 26.40 | 24.11 | 26.03 | 26.03 | - | 2 |
| Sep 24, 2026 | 27.70 | 27.70 | 26.00 | 26.03 | 26.03 | - | 532 |
| Sep 23, 2026 | 27.80 | 27.80 | 25.29 | 26.03 | 26.03 | -3.31% | 11,838 |
| Sep 22, 2026 | 28.00 | 28.00 | 25.41 | 26.92 | 26.92 | 1.43% | 1,582 |
| Sep 21, 2026 | 25.01 | 26.88 | 25.01 | 26.54 | 26.54 | 1.72% | 1,254 |
| Sep 18, 2026 | 27.49 | 27.49 | 26.02 | 26.09 | 26.09 | 0.31% | 605 |
| Sep 17, 2026 | 26.00 | 26.66 | 25.98 | 26.01 | 26.01 | 7.17% | 38,058 |
| Sep 16, 2026 | 26.40 | 26.54 | 24.26 | 24.27 | 24.27 | -4.45% | 533 |
| Sep 15, 2026 | 25.83 | 26.60 | 25.26 | 25.40 | 25.40 | 4.74% | 4,527 |
| Sep 14, 2026 | 26.44 | 26.44 | 24.25 | 24.25 | 24.25 | -5.38% | 8,480 |
| Sep 11, 2026 | 26.02 | 28.00 | 25.03 | 25.63 | 25.63 | -1.42% | 10,847 |
| Sep 10, 2026 | 27.21 | 27.64 | 24.53 | 26.00 | 26.00 | -4.62% | 48,006 |
| Sep 9, 2026 | 28.98 | 28.98 | 27.00 | 27.26 | 27.26 | -3.64% | 7,227 |
| Sep 8, 2026 | 28.50 | 29.03 | 26.55 | 28.29 | 28.29 | -0.67% | 10,701 |
| Sep 7, 2026 | 30.00 | 30.00 | 27.27 | 28.48 | 28.48 | -4.72% | 7,508 |
| Sep 4, 2026 | 30.00 | 30.00 | 30.00 | 29.89 | 29.89 | - | 88 |
| Sep 3, 2026 | 30.00 | 30.00 | 28.55 | 29.89 | 29.89 | 3.10% | 5,335 |
| Sep 2, 2026 | 29.01 | 31.70 | 28.52 | 28.99 | 28.99 | -0.03% | 13,782 |
| Sep 1, 2026 | 30.10 | 30.10 | 29.00 | 29.00 | 29.00 | -1.26% | 2,086 |
| Aug 31, 2026 | 30.48 | 30.48 | 28.15 | 29.37 | 29.37 | -3.64% | 8,755 |
| Aug 28, 2026 | 29.10 | 30.80 | 29.10 | 30.48 | 30.48 | - | 293 |
| Aug 27, 2026 | 29.00 | 30.60 | 29.00 | 30.48 | 30.48 | 3.29% | 4,264 |
| Aug 25, 2026 | 30.00 | 30.45 | 29.50 | 29.51 | 29.51 | -2.25% | 5,007 |
| Aug 24, 2026 | 30.28 | 30.28 | 29.50 | 30.19 | 30.19 | -0.03% | 4,445 |
| Aug 21, 2026 | 30.00 | 31.00 | 30.00 | 30.20 | 30.20 | -1.53% | 9,150 |