Gharibwal Cement Limited (PSX:GWLC)
Pakistan · Delayed Price · Currency is PKR 52.03
-1.36 (-2.55%)
At close: Sep 2, 2025
Gharibwal Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 48.60 | 48.98 | 48.10 | 48.20 | 48.20 | -0.76% | 252,563 |
| Aug 8, 2025 | 48.55 | 49.27 | 47.90 | 48.57 | 48.57 | -0.06% | 665,624 |
| Aug 7, 2025 | 48.51 | 48.94 | 48.40 | 48.60 | 48.60 | -0.08% | 382,976 |
| Aug 6, 2025 | 49.10 | 49.59 | 48.40 | 48.64 | 48.64 | -1.46% | 661,254 |
| Aug 5, 2025 | 50.70 | 50.85 | 48.90 | 49.36 | 49.36 | -1.44% | 1,282,781 |
| Aug 4, 2025 | 48.44 | 50.50 | 48.10 | 50.08 | 50.08 | 4.68% | 1,715,031 |
| Aug 1, 2025 | 47.25 | 48.00 | 47.25 | 47.84 | 47.84 | 1.25% | 372,010 |
| Jul 31, 2025 | 47.25 | 47.49 | 47.01 | 47.25 | 47.25 | 0.40% | 193,111 |
| Jul 30, 2025 | 48.07 | 48.70 | 46.91 | 47.06 | 47.06 | -2.08% | 337,976 |
| Jul 29, 2025 | 49.20 | 49.25 | 48.00 | 48.06 | 48.06 | -1.84% | 277,390 |
| Jul 28, 2025 | 48.90 | 49.80 | 48.89 | 48.96 | 48.96 | 0.39% | 218,633 |
| Jul 25, 2025 | 48.72 | 48.95 | 48.50 | 48.77 | 48.77 | 0.33% | 151,204 |
| Jul 24, 2025 | 48.88 | 48.90 | 48.51 | 48.61 | 48.61 | 0.02% | 220,700 |
| Jul 23, 2025 | 49.00 | 50.27 | 48.50 | 48.60 | 48.60 | -0.78% | 1,500,253 |
| Jul 22, 2025 | 48.95 | 49.89 | 48.50 | 48.98 | 48.98 | 0.53% | 413,006 |
| Jul 21, 2025 | 49.00 | 49.25 | 48.43 | 48.72 | 48.72 | -1.14% | 460,784 |
| Jul 18, 2025 | 49.20 | 51.00 | 49.06 | 49.28 | 49.28 | 0.18% | 2,223,324 |
| Jul 17, 2025 | 49.01 | 49.68 | 48.90 | 49.19 | 49.19 | 0.12% | 350,644 |
| Jul 16, 2025 | 49.00 | 49.79 | 48.60 | 49.13 | 49.13 | 0.57% | 487,443 |
| Jul 15, 2025 | 49.50 | 50.00 | 48.65 | 48.85 | 48.85 | -1.77% | 510,642 |
| Jul 14, 2025 | 50.23 | 50.68 | 49.61 | 49.73 | 49.73 | 0.24% | 768,527 |
| Jul 11, 2025 | 48.99 | 51.67 | 48.70 | 49.61 | 49.61 | 1.81% | 2,720,068 |
| Jul 10, 2025 | 48.80 | 49.43 | 48.70 | 48.73 | 48.73 | -0.06% | 277,422 |
| Jul 9, 2025 | 48.94 | 50.50 | 48.40 | 48.76 | 48.76 | -0.37% | 1,395,031 |
| Jul 8, 2025 | 49.47 | 49.75 | 48.65 | 48.94 | 48.94 | -0.55% | 497,782 |
| Jul 7, 2025 | 49.00 | 50.80 | 48.52 | 49.21 | 49.21 | 1.03% | 1,282,179 |
| Jul 4, 2025 | 48.51 | 49.18 | 48.35 | 48.71 | 48.71 | 0.08% | 198,191 |
| Jul 3, 2025 | 49.30 | 49.60 | 48.50 | 48.67 | 48.67 | -1.18% | 491,261 |
| Jul 2, 2025 | 49.30 | 49.74 | 49.00 | 49.25 | 49.25 | -0.16% | 467,429 |
| Jul 1, 2025 | 49.15 | 50.00 | 48.81 | 49.33 | 49.33 | 0.57% | 776,468 |
| Jun 30, 2025 | 50.11 | 50.25 | 48.30 | 49.05 | 49.05 | -1.47% | 517,432 |
| Jun 27, 2025 | 49.05 | 50.50 | 49.00 | 49.78 | 49.78 | 1.67% | 996,273 |
| Jun 26, 2025 | 49.77 | 50.47 | 48.75 | 48.96 | 48.96 | -1.98% | 519,875 |
| Jun 25, 2025 | 51.40 | 51.40 | 49.71 | 49.95 | 49.95 | -0.95% | 1,130,645 |
| Jun 24, 2025 | 49.51 | 50.95 | 49.20 | 50.43 | 50.43 | 8.62% | 1,939,218 |