Gharibwal Cement Limited (PSX:GWLC)
Pakistan · Delayed Price · Currency is PKR 65.72
-4.43 (-6.32%)
At close: Oct 21, 2025
Gharibwal Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 71.00 | 71.14 | 65.40 | 65.72 | 65.72 | -6.32% | 1,956,705 |
| Oct 20, 2025 | 71.01 | 72.40 | 69.50 | 70.15 | 70.15 | -0.54% | 735,774 |
| Oct 17, 2025 | 71.50 | 73.90 | 69.55 | 70.53 | 70.53 | -1.65% | 1,667,598 |
| Oct 16, 2025 | 74.50 | 75.25 | 71.00 | 71.71 | 71.71 | -3.65% | 1,270,414 |
| Oct 15, 2025 | 76.00 | 76.00 | 73.00 | 74.43 | 74.43 | -1.83% | 1,753,012 |
| Oct 14, 2025 | 70.00 | 75.82 | 70.00 | 75.82 | 75.82 | 10.00% | 3,456,032 |
| Oct 13, 2025 | 70.90 | 72.50 | 67.16 | 68.93 | 68.93 | -3.01% | 687,414 |
| Oct 10, 2025 | 68.74 | 73.00 | 68.30 | 71.07 | 71.07 | 3.22% | 1,084,824 |
| Oct 9, 2025 | 71.79 | 73.00 | 68.02 | 68.85 | 68.85 | -3.06% | 1,836,476 |
| Oct 8, 2025 | 74.90 | 76.50 | 70.50 | 71.02 | 71.02 | -4.18% | 3,249,952 |
| Oct 7, 2025 | 72.10 | 77.96 | 72.10 | 74.12 | 74.12 | 4.59% | 5,795,324 |
| Oct 6, 2025 | 64.52 | 70.88 | 63.06 | 70.87 | 70.87 | 9.98% | 7,172,074 |
| Oct 3, 2025 | 64.80 | 65.95 | 64.25 | 64.44 | 64.44 | 0.08% | 568,445 |
| Oct 2, 2025 | 65.79 | 65.79 | 63.60 | 64.39 | 64.39 | -0.92% | 534,415 |
| Oct 1, 2025 | 67.65 | 67.70 | 64.50 | 64.99 | 64.99 | -3.00% | 575,453 |
| Sep 30, 2025 | 70.00 | 71.70 | 66.20 | 67.00 | 67.00 | -3.35% | 4,752,021 |
| Sep 29, 2025 | 66.00 | 72.75 | 66.00 | 69.32 | 69.32 | 4.81% | 6,738,580 |
| Sep 26, 2025 | 66.10 | 68.74 | 63.60 | 66.14 | 66.14 | 1.22% | 4,234,788 |
| Sep 25, 2025 | 65.34 | 65.34 | 63.51 | 65.34 | 65.34 | 10.00% | 8,578,837 |
| Sep 24, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 10.00% | 2,091,906 |
| Sep 23, 2025 | 55.45 | 55.45 | 53.80 | 54.00 | 54.00 | -1.78% | 823,759 |
| Sep 22, 2025 | 55.58 | 55.80 | 54.90 | 54.98 | 54.98 | -0.45% | 1,084,958 |
| Sep 19, 2025 | 55.50 | 55.80 | 54.60 | 55.23 | 55.23 | 1.01% | 923,959 |
| Sep 18, 2025 | 54.79 | 55.29 | 54.35 | 54.68 | 54.68 | 0.85% | 968,358 |
| Sep 17, 2025 | 53.91 | 54.88 | 53.81 | 54.22 | 54.22 | 0.69% | 672,780 |
| Sep 16, 2025 | 54.00 | 54.60 | 53.50 | 53.85 | 53.85 | -0.06% | 525,908 |
| Sep 15, 2025 | 54.50 | 54.50 | 53.05 | 53.88 | 53.88 | 1.53% | 334,565 |
| Sep 12, 2025 | 53.90 | 53.90 | 53.00 | 53.07 | 53.07 | -1.38% | 273,794 |
| Sep 11, 2025 | 53.89 | 54.59 | 53.60 | 53.81 | 53.81 | -0.15% | 607,446 |
| Sep 10, 2025 | 54.40 | 54.68 | 52.66 | 53.89 | 53.89 | -1.30% | 526,905 |
| Sep 9, 2025 | 55.70 | 56.60 | 54.31 | 54.60 | 54.60 | -1.50% | 2,319,163 |
| Sep 8, 2025 | 55.40 | 56.85 | 55.00 | 55.43 | 55.43 | 2.21% | 3,208,223 |
| Sep 5, 2025 | 51.99 | 55.00 | 51.71 | 54.23 | 54.23 | 4.93% | 4,681,145 |
| Sep 4, 2025 | 52.65 | 53.35 | 51.49 | 51.68 | 51.68 | -1.07% | 1,684,320 |
| Sep 3, 2025 | 52.85 | 52.98 | 52.03 | 52.24 | 52.24 | 0.40% | 546,578 |
| Sep 2, 2025 | 53.39 | 53.69 | 51.82 | 52.03 | 52.03 | -2.55% | 892,801 |
| Sep 1, 2025 | 51.97 | 53.90 | 50.71 | 53.39 | 53.39 | 2.91% | 2,677,916 |
| Aug 29, 2025 | 52.40 | 54.99 | 51.01 | 51.88 | 51.88 | -0.19% | 4,430,470 |
| Aug 28, 2025 | 51.11 | 52.79 | 51.00 | 51.98 | 51.98 | 0.39% | 766,377 |
| Aug 27, 2025 | 52.70 | 52.89 | 51.05 | 51.78 | 51.78 | -1.91% | 458,421 |
| Aug 26, 2025 | 52.44 | 53.35 | 52.10 | 52.79 | 52.79 | 0.67% | 680,014 |
| Aug 25, 2025 | 53.78 | 53.78 | 52.06 | 52.44 | 52.44 | -1.61% | 337,957 |
| Aug 22, 2025 | 53.00 | 54.00 | 52.01 | 53.30 | 53.30 | 0.36% | 1,899,801 |
| Aug 21, 2025 | 53.70 | 54.99 | 52.30 | 53.11 | 53.11 | -1.37% | 1,770,244 |
| Aug 20, 2025 | 53.30 | 55.30 | 52.90 | 53.85 | 53.85 | 1.16% | 1,428,055 |
| Aug 19, 2025 | 54.90 | 55.50 | 52.85 | 53.23 | 53.23 | -2.53% | 4,038,119 |
| Aug 18, 2025 | 52.94 | 56.40 | 52.94 | 54.61 | 54.61 | 4.60% | 5,152,469 |
| Aug 15, 2025 | 55.00 | 55.50 | 51.13 | 52.21 | 52.21 | -3.37% | 3,215,320 |
| Aug 13, 2025 | 49.01 | 54.03 | 49.00 | 54.03 | 54.03 | 10.00% | 10,741,250 |
| Aug 12, 2025 | 48.49 | 49.60 | 48.11 | 49.12 | 49.12 | 1.91% | 1,020,414 |