Gharibwal Cement Limited (PSX:GWLC)
Pakistan · Delayed Price · Currency is PKR 47.84
+0.59 (1.25%)
At close: Aug 1, 2025
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 48.00 | 49.95 | 45.74 | 46.43 | 46.43 | -8.15% | 891,296 |
| Jun 20, 2025 | 47.40 | 51.88 | 47.01 | 50.55 | 50.55 | 6.58% | 2,169,676 |
| Jun 19, 2025 | 50.30 | 51.50 | 47.03 | 47.43 | 47.43 | -5.59% | 1,136,388 |
| Jun 18, 2025 | 52.38 | 52.38 | 50.01 | 50.24 | 50.24 | -4.09% | 1,108,591 |
| Jun 17, 2025 | 51.00 | 55.24 | 51.00 | 52.38 | 52.38 | 4.07% | 6,801,150 |
| Jun 16, 2025 | 45.77 | 50.55 | 45.71 | 50.33 | 50.33 | 9.53% | 11,850,780 |
| Jun 13, 2025 | 47.49 | 47.98 | 45.71 | 45.95 | 45.95 | -4.39% | 2,551,929 |
| Jun 12, 2025 | 47.70 | 50.01 | 47.00 | 48.06 | 48.06 | 1.07% | 8,368,051 |
| Jun 11, 2025 | 47.00 | 48.40 | 47.00 | 47.55 | 47.55 | 1.78% | 3,224,597 |
| Jun 10, 2025 | 47.40 | 48.24 | 46.21 | 46.72 | 46.72 | 0.41% | 5,252,931 |
| Jun 5, 2025 | 43.00 | 46.53 | 43.00 | 46.53 | 46.53 | 10.00% | 6,523,877 |
| Jun 4, 2025 | 42.49 | 42.68 | 42.05 | 42.30 | 42.30 | 0.12% | 561,142 |
| Jun 3, 2025 | 42.50 | 42.87 | 42.01 | 42.25 | 42.25 | 0.05% | 474,517 |
| Jun 2, 2025 | 43.15 | 43.65 | 42.00 | 42.23 | 42.23 | -2.00% | 790,946 |
| May 30, 2025 | 43.29 | 43.80 | 42.80 | 43.09 | 43.09 | 0.35% | 1,081,287 |
| May 29, 2025 | 42.55 | 43.86 | 42.50 | 42.94 | 42.94 | -0.02% | 1,595,810 |
| May 27, 2025 | 43.00 | 43.99 | 42.01 | 42.95 | 42.95 | 0.28% | 1,079,244 |
| May 26, 2025 | 42.50 | 43.50 | 42.05 | 42.83 | 42.83 | 2.00% | 744,801 |
| May 23, 2025 | 42.57 | 42.78 | 41.80 | 41.99 | 41.99 | -1.46% | 401,696 |
| May 22, 2025 | 43.75 | 44.30 | 42.40 | 42.61 | 42.61 | -2.61% | 983,752 |
| May 21, 2025 | 45.15 | 45.20 | 43.40 | 43.75 | 43.75 | -3.25% | 1,397,660 |