Ghazi Fabrics International Limited (PSX:GFIL)
Pakistan · Delayed Price · Currency is PKR 30.48
+0.97 (3.29%)
At close: Aug 27, 2026
PSX:GFIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 30.50 | 30.79 | 30.05 | 30.67 | 30.67 | 2.13% | 5,372 |
| Aug 19, 2026 | 30.55 | 31.47 | 30.00 | 30.03 | 30.03 | -2.50% | 12,174 |
| Aug 18, 2026 | 31.02 | 31.88 | 27.95 | 30.80 | 30.80 | -0.71% | 20,656 |
| Aug 17, 2026 | 32.50 | 32.50 | 31.00 | 31.02 | 31.02 | -3.03% | 11,217 |
| Aug 13, 2026 | 32.00 | 32.00 | 31.00 | 31.99 | 31.99 | 1.56% | 17,438 |
| Aug 12, 2026 | 31.50 | 31.59 | 30.74 | 31.50 | 31.50 | 1.29% | 18,804 |
| Aug 11, 2026 | 31.49 | 31.50 | 31.10 | 31.10 | 31.10 | -0.64% | 16,157 |
| Aug 10, 2026 | 31.10 | 31.50 | 31.10 | 31.30 | 31.30 | 0.58% | 13,499 |
| Aug 7, 2026 | 32.00 | 32.00 | 29.00 | 31.12 | 31.12 | 0.32% | 7,294 |
| Aug 6, 2026 | 31.50 | 31.50 | 30.85 | 31.02 | 31.02 | -1.49% | 32,742 |
| 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 |