Ghazi Fabrics International Limited (PSX:GFIL)
Pakistan · Delayed Price · Currency is PKR 26.71
-0.79 (-2.87%)
At close: Oct 8, 2026
PSX:GFIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |