PSX:GFIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	22.50	23.00	22.00	22.88	22.88	1.24%	21,875
Apr 23, 2026	21.65	23.19	21.60	22.60	22.60	3.81%	52,397
Apr 22, 2026	23.20	24.00	21.59	21.77	21.77	-9.25%	107,689
Apr 21, 2026	22.54	24.05	21.81	23.99	23.99	6.43%	52,082
Apr 20, 2026	24.44	24.44	22.00	22.54	22.54	-4.09%	87,238
Apr 17, 2026	23.10	24.00	23.10	23.50	23.50	-2.04%	12,265
Apr 16, 2026	25.99	25.99	23.72	23.99	23.99	-0.79%	391,248
Apr 15, 2026	24.45	24.60	22.21	24.18	24.18	5.91%	185,803
Apr 14, 2026	22.00	23.55	21.31	22.83	22.83	6.63%	231,203
Apr 13, 2026	20.23	22.10	20.23	21.41	21.41	-3.25%	599,915
Apr 10, 2026	21.47	23.00	20.00	22.13	22.13	3.07%	333,167
Apr 9, 2026	20.50	21.98	19.05	21.47	21.47	6.29%	283,461
Apr 8, 2026	20.00	21.50	19.50	20.20	20.20	1.61%	157,682
Apr 7, 2026	20.00	20.65	19.00	19.88	19.88	1.69%	194,608
Apr 6, 2026	18.50	20.98	17.85	19.55	19.55	0.36%	197,804
Apr 3, 2026	18.50	20.50	17.65	19.48	19.48	0.78%	141,904
Apr 2, 2026	19.00	19.48	18.50	19.33	19.33	1.10%	579
Apr 1, 2026	19.50	20.29	18.72	19.12	19.12	0.63%	14,963
Mar 31, 2026	18.00	19.10	17.50	19.00	19.00	8.20%	91,208
Mar 30, 2026	19.32	19.32	17.39	17.56	17.56	-9.11%	8,794
Mar 27, 2026	22.50	22.50	18.80	19.32	19.32	-7.38%	51,622
Mar 26, 2026	19.19	21.10	18.30	20.86	20.86	8.59%	54,869
Mar 25, 2026	19.79	19.97	19.00	19.21	19.21	-3.66%	31,864
Mar 24, 2026	20.09	20.88	18.35	19.94	19.94	1.68%	38,987
Mar 19, 2026	18.19	20.00	17.33	19.61	19.61	7.33%	38,465
Mar 18, 2026	18.45	19.75	17.11	18.27	18.27	0.16%	65,574
Mar 17, 2026	18.00	18.27	17.12	18.24	18.24	9.81%	74,530
Mar 16, 2026	14.52	16.61	14.52	16.61	16.61	10.00%	28,695
Mar 13, 2026	12.75	15.10	12.75	15.10	15.10	9.98%	34,662
Mar 12, 2026	14.30	14.30	13.70	13.73	13.73	-1.01%	1,115
Mar 11, 2026	13.94	13.95	13.02	13.87	13.87	6.04%	2,925
Mar 10, 2026	13.19	13.62	12.31	13.08	13.08	5.65%	13,348
Mar 9, 2026	12.30	13.20	12.26	12.38	12.38	-9.10%	4,973
Mar 6, 2026	14.30	14.30	12.88	13.62	13.62	-4.76%	7,505
Mar 5, 2026	14.90	15.25	13.85	14.30	14.30	-4.03%	10,434
Mar 4, 2026	14.89	14.90	14.19	14.90	14.90	5.97%	10,831
Mar 3, 2026	13.79	16.24	13.79	14.06	14.06	-8.10%	33,369
Mar 2, 2026	15.30	16.70	15.30	15.30	15.30	-10.00%	36,855
Feb 27, 2026	17.95	18.95	17.00	17.00	17.00	-2.63%	15,032
Feb 26, 2026	16.25	17.59	16.25	17.46	17.46	2.65%	3,237
Feb 25, 2026	17.61	17.61	16.52	17.01	17.01	-3.41%	35,412
Feb 24, 2026	19.48	19.48	16.91	17.61	17.61	-6.28%	111,003
Feb 23, 2026	18.70	20.61	18.60	18.79	18.79	-9.05%	27,192
Feb 20, 2026	22.10	22.40	19.40	20.66	20.66	-3.05%	25,415
Feb 19, 2026	22.00	23.39	20.50	21.31	21.31	0.24%	188,629
Feb 18, 2026	20.48	22.25	20.00	21.26	21.26	2.75%	104,661
Feb 17, 2026	21.70	21.70	19.01	20.69	20.69	-0.10%	9,681
Feb 16, 2026	20.79	21.00	19.00	20.71	20.71	8.26%	60,548
Feb 13, 2026	19.96	21.40	19.11	19.13	19.13	-1.65%	14,626
Feb 12, 2026	21.70	21.70	19.11	19.45	19.45	-5.72%	26,219