Gharibwal Cement Limited (PSX:GWLC)
Pakistan · Delayed Price · Currency is PKR 51.16
+0.35 (0.69%)
At close: Sep 11, 2026
Gharibwal Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 50.20 | 52.01 | 49.55 | 51.16 | 51.16 | 0.69% | 186,873 |
| Sep 10, 2026 | 51.00 | 51.95 | 49.52 | 50.81 | 50.81 | -1.11% | 180,595 |
| Sep 9, 2026 | 51.00 | 51.75 | 50.60 | 51.38 | 51.38 | 0.10% | 283,654 |
| Sep 8, 2026 | 52.98 | 52.98 | 49.50 | 51.33 | 51.33 | -2.06% | 230,011 |
| Sep 7, 2026 | 53.93 | 53.93 | 52.12 | 52.41 | 52.41 | -2.80% | 92,303 |
| Sep 4, 2026 | 53.50 | 54.40 | 53.00 | 53.92 | 53.92 | 1.76% | 387,580 |
| Sep 3, 2026 | 51.50 | 53.50 | 51.50 | 52.99 | 52.99 | 0.93% | 752,716 |
| Sep 2, 2026 | 52.11 | 53.18 | 51.35 | 52.50 | 52.50 | -1.52% | 256,675 |
| Sep 1, 2026 | 53.50 | 54.94 | 53.01 | 53.31 | 53.31 | -1.28% | 210,429 |
| Aug 31, 2026 | 54.50 | 54.50 | 53.20 | 54.00 | 54.00 | - | 344,301 |
| Aug 28, 2026 | 54.15 | 54.55 | 53.03 | 54.00 | 54.00 | -1.66% | 270,689 |
| Aug 27, 2026 | 55.70 | 55.80 | 53.35 | 54.91 | 54.91 | -1.06% | 517,828 |
| Aug 25, 2026 | 55.00 | 56.00 | 55.00 | 55.50 | 55.50 | 1.78% | 648,928 |
| Aug 24, 2026 | 53.06 | 54.99 | 53.06 | 54.53 | 54.53 | 2.77% | 557,531 |
| Aug 21, 2026 | 54.00 | 54.45 | 52.50 | 53.06 | 53.06 | -1.12% | 145,909 |
| Aug 20, 2026 | 51.76 | 55.50 | 51.70 | 53.66 | 53.66 | 3.81% | 1,951,184 |
| Aug 19, 2026 | 50.50 | 51.84 | 50.02 | 51.69 | 51.69 | 2.70% | 425,457 |
| Aug 18, 2026 | 50.00 | 52.49 | 50.00 | 50.33 | 50.33 | -3.19% | 729,800 |
| Aug 17, 2026 | 50.11 | 53.49 | 49.71 | 51.99 | 51.99 | 5.39% | 901,244 |
| Aug 13, 2026 | 49.70 | 49.96 | 49.03 | 49.33 | 49.33 | -0.32% | 137,814 |
| Aug 12, 2026 | 50.31 | 50.32 | 49.40 | 49.49 | 49.49 | -0.92% | 151,958 |
| Aug 11, 2026 | 50.01 | 50.68 | 49.86 | 49.95 | 49.95 | -1.23% | 112,330 |
| Aug 10, 2026 | 50.49 | 51.00 | 50.26 | 50.57 | 50.57 | 0.16% | 301,810 |
| Aug 7, 2026 | 50.50 | 50.55 | 49.82 | 50.49 | 50.49 | -0.06% | 48,890 |
| Aug 6, 2026 | 50.30 | 50.84 | 45.11 | 50.52 | 50.52 | 0.86% | 280,925 |
| Aug 5, 2026 | 50.49 | 50.84 | 49.70 | 50.09 | 50.09 | 0.50% | 201,378 |
| Aug 4, 2026 | 50.20 | 50.87 | 49.51 | 49.84 | 49.84 | -0.78% | 144,914 |
| Aug 3, 2026 | 50.50 | 50.50 | 50.02 | 50.23 | 50.23 | 2.07% | 199,354 |
| Jul 31, 2026 | 49.49 | 49.85 | 48.51 | 49.21 | 49.21 | 0.86% | 258,024 |
| Jul 30, 2026 | 48.50 | 49.00 | 48.03 | 48.79 | 48.79 | -0.53% | 232,182 |
| Jul 29, 2026 | 49.51 | 49.99 | 48.51 | 49.05 | 49.05 | -1.64% | 50,870 |
| Jul 28, 2026 | 50.98 | 50.98 | 49.51 | 49.87 | 49.87 | -1.01% | 180,529 |
| Jul 27, 2026 | 48.00 | 50.94 | 48.00 | 50.38 | 50.38 | 8.34% | 344,395 |
| Jul 24, 2026 | 46.99 | 47.20 | 45.40 | 46.50 | 46.50 | -0.15% | 88,440 |
| Jul 23, 2026 | 49.40 | 49.40 | 45.11 | 46.57 | 46.57 | -5.02% | 150,038 |
| Jul 22, 2026 | 49.01 | 49.49 | 48.85 | 49.03 | 49.03 | -1.19% | 87,338 |
| Jul 21, 2026 | 49.30 | 50.43 | 49.30 | 49.62 | 49.62 | 1.31% | 107,850 |
| Jul 20, 2026 | 48.20 | 49.38 | 47.50 | 48.98 | 48.98 | -1.45% | 232,710 |
| Jul 17, 2026 | 50.48 | 50.48 | 49.01 | 49.70 | 49.70 | -1.33% | 79,509 |
| Jul 16, 2026 | 48.99 | 50.84 | 48.90 | 50.37 | 50.37 | 3.32% | 105,959 |
| Jul 15, 2026 | 48.99 | 49.80 | 48.25 | 48.75 | 48.75 | 1.50% | 88,855 |
| Jul 14, 2026 | 50.00 | 51.00 | 47.52 | 48.03 | 48.03 | -6.04% | 319,891 |
| Jul 13, 2026 | 51.99 | 51.99 | 50.63 | 51.12 | 51.12 | -3.15% | 158,017 |
| Jul 10, 2026 | 52.93 | 54.00 | 52.62 | 52.78 | 52.78 | 0.69% | 154,906 |
| Jul 9, 2026 | 52.49 | 52.98 | 51.10 | 52.42 | 52.42 | -0.32% | 176,833 |
| Jul 8, 2026 | 54.29 | 54.50 | 51.00 | 52.59 | 52.59 | -4.05% | 459,699 |
| Jul 7, 2026 | 55.49 | 55.49 | 54.58 | 54.81 | 54.81 | -0.58% | 155,412 |
| Jul 6, 2026 | 55.47 | 55.70 | 55.00 | 55.13 | 55.13 | 0.44% | 403,584 |
| Jul 3, 2026 | 55.70 | 56.21 | 54.72 | 54.89 | 54.89 | -0.58% | 456,642 |
| Jul 2, 2026 | 56.00 | 56.40 | 55.11 | 55.21 | 55.21 | 0.40% | 501,071 |