Gharibwal Cement Limited (PSX:GWLC)
Pakistan · Delayed Price · Currency is PKR 67.46
+2.44 (3.75%)
At close: Nov 28, 2025
Gharibwal Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 65.70 | 69.23 | 64.10 | 67.46 | 67.46 | 3.75% | 1,497,687 |
| Nov 27, 2025 | 63.15 | 65.90 | 61.01 | 65.02 | 65.02 | 3.95% | 554,712 |
| Nov 26, 2025 | 61.00 | 63.73 | 60.46 | 62.55 | 62.55 | 2.79% | 389,436 |
| Nov 25, 2025 | 61.00 | 61.65 | 60.52 | 60.85 | 60.85 | 0.36% | 350,443 |
| Nov 24, 2025 | 62.80 | 62.88 | 60.25 | 60.63 | 60.63 | -1.64% | 146,568 |
| Nov 21, 2025 | 64.93 | 64.93 | 61.15 | 61.64 | 61.64 | -2.82% | 444,810 |
| Nov 20, 2025 | 64.26 | 65.00 | 63.05 | 63.43 | 63.43 | -1.29% | 238,344 |
| Nov 19, 2025 | 67.49 | 67.98 | 63.61 | 64.26 | 64.26 | -4.43% | 847,824 |
| Nov 18, 2025 | 64.90 | 70.22 | 64.87 | 67.24 | 67.24 | 3.65% | 2,670,351 |
| Nov 17, 2025 | 63.00 | 68.60 | 63.00 | 64.87 | 64.87 | 0.23% | 1,712,133 |
| Nov 14, 2025 | 59.79 | 64.92 | 58.00 | 64.72 | 64.72 | 9.66% | 3,080,556 |
| Nov 13, 2025 | 57.25 | 60.85 | 56.71 | 59.02 | 59.02 | 4.87% | 1,805,373 |
| Nov 12, 2025 | 54.01 | 59.76 | 53.51 | 56.28 | 56.28 | 3.59% | 2,798,491 |
| Nov 11, 2025 | 57.40 | 57.80 | 53.74 | 54.33 | 54.33 | -5.50% | 826,447 |
| Nov 10, 2025 | 54.90 | 58.25 | 54.62 | 57.49 | 57.49 | 5.68% | 2,235,334 |
| Nov 7, 2025 | 52.50 | 56.75 | 52.45 | 54.40 | 54.40 | 3.66% | 1,884,876 |
| Nov 6, 2025 | 54.24 | 55.60 | 51.85 | 52.48 | 52.48 | -2.67% | 1,091,336 |
| Nov 5, 2025 | 55.21 | 55.65 | 53.69 | 53.92 | 53.92 | -2.34% | 202,613 |
| Nov 4, 2025 | 55.63 | 56.00 | 54.50 | 55.21 | 55.21 | -0.22% | 574,179 |
| Nov 3, 2025 | 57.95 | 58.10 | 54.90 | 55.33 | 54.83 | -3.47% | 987,243 |
| Oct 31, 2025 | 53.95 | 58.00 | 53.95 | 57.32 | 56.80 | 7.20% | 1,018,103 |
| Oct 30, 2025 | 56.01 | 57.00 | 52.95 | 53.47 | 52.99 | -4.14% | 1,168,125 |
| Oct 29, 2025 | 59.15 | 61.50 | 54.32 | 55.78 | 55.28 | -3.53% | 3,543,449 |
| Oct 28, 2025 | 52.56 | 57.82 | 52.50 | 57.82 | 57.30 | 10.01% | 4,742,850 |
| Oct 27, 2025 | 59.00 | 64.24 | 52.56 | 52.56 | 52.09 | -10.00% | 7,826,704 |
| Oct 24, 2025 | 62.51 | 63.30 | 57.49 | 58.40 | 57.87 | -6.15% | 1,956,799 |
| Oct 23, 2025 | 65.14 | 65.50 | 61.97 | 62.23 | 61.67 | -4.47% | 901,125 |
| Oct 22, 2025 | 65.70 | 68.00 | 64.02 | 65.14 | 64.55 | -0.88% | 1,112,153 |
| Oct 21, 2025 | 71.00 | 71.14 | 65.40 | 65.72 | 65.13 | -6.32% | 1,956,705 |
| Oct 20, 2025 | 71.01 | 72.40 | 69.50 | 70.15 | 69.52 | -0.54% | 735,774 |
| Oct 17, 2025 | 71.50 | 73.90 | 69.55 | 70.53 | 69.89 | -1.65% | 1,667,598 |
| Oct 16, 2025 | 74.50 | 75.25 | 71.00 | 71.71 | 71.06 | -3.65% | 1,270,414 |
| Oct 15, 2025 | 76.00 | 76.00 | 73.00 | 74.43 | 73.76 | -1.83% | 1,753,012 |
| Oct 14, 2025 | 70.00 | 75.82 | 70.00 | 75.82 | 75.13 | 10.00% | 3,456,032 |
| Oct 13, 2025 | 70.90 | 72.50 | 67.16 | 68.93 | 68.31 | -3.01% | 687,414 |
| Oct 10, 2025 | 68.74 | 73.00 | 68.30 | 71.07 | 70.43 | 3.22% | 1,084,824 |
| Oct 9, 2025 | 71.79 | 73.00 | 68.02 | 68.85 | 68.23 | -3.06% | 1,836,476 |
| Oct 8, 2025 | 74.90 | 76.50 | 70.50 | 71.02 | 70.38 | -4.18% | 3,249,952 |
| Oct 7, 2025 | 72.10 | 77.96 | 72.10 | 74.12 | 73.45 | 4.59% | 5,795,324 |
| Oct 6, 2025 | 64.52 | 70.88 | 63.06 | 70.87 | 70.23 | 9.98% | 7,172,074 |
| Oct 3, 2025 | 64.80 | 65.95 | 64.25 | 64.44 | 63.86 | 0.08% | 568,445 |
| Oct 2, 2025 | 65.79 | 65.79 | 63.60 | 64.39 | 63.81 | -0.92% | 534,415 |
| Oct 1, 2025 | 67.65 | 67.70 | 64.50 | 64.99 | 64.40 | -3.00% | 575,453 |
| Sep 30, 2025 | 70.00 | 71.70 | 66.20 | 67.00 | 66.39 | -3.35% | 4,752,021 |
| Sep 29, 2025 | 66.00 | 72.75 | 66.00 | 69.32 | 68.69 | 4.81% | 6,738,580 |
| Sep 26, 2025 | 66.10 | 68.74 | 63.60 | 66.14 | 65.54 | 1.22% | 4,234,788 |
| Sep 25, 2025 | 65.34 | 65.34 | 63.51 | 65.34 | 64.75 | 10.00% | 8,578,837 |
| Sep 24, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 58.86 | 10.00% | 2,091,906 |
| Sep 23, 2025 | 55.45 | 55.45 | 53.80 | 54.00 | 53.51 | -1.78% | 823,759 |
| Sep 22, 2025 | 55.58 | 55.80 | 54.90 | 54.98 | 54.48 | -0.45% | 1,084,958 |