Skip to main content
Ghazi Fabrics International Limited (PSX:GFIL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
14.30
-0.60 (-4.03%)
At close: Mar 5, 2026

PSX:GFIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202614.8914.9014.1914.9014.905.97%10,831
Mar 3, 202613.7916.2413.7914.0614.06-8.10%33,369
Mar 2, 202615.3016.7015.3015.3015.30-10.00%36,855
Feb 27, 202617.9518.9517.0017.0017.00-2.63%15,032
Feb 26, 202616.2517.5916.2517.4617.462.65%3,237
Feb 25, 202617.6117.6116.5217.0117.01-3.41%35,412
Feb 24, 202619.4819.4816.9117.6117.61-6.28%111,003
Feb 23, 202618.7020.6118.6018.7918.79-9.05%27,192
Feb 20, 202622.1022.4019.4020.6620.66-3.05%25,415
Feb 19, 202622.0023.3920.5021.3121.310.24%188,629
Feb 18, 202620.4822.2520.0021.2621.262.75%104,661
Feb 17, 202621.7021.7019.0120.6920.69-0.10%9,681
Feb 16, 202620.7921.0019.0020.7120.718.26%60,548
Feb 13, 202619.9621.4019.1119.1319.13-1.65%14,626
Feb 12, 202621.7021.7019.1119.4519.45-5.72%26,219
Feb 11, 202620.7621.5020.0020.6320.63-0.63%15,053
Feb 10, 202621.9821.9820.5120.7620.76-4
Feb 9, 202621.4221.9920.5020.7620.76-3.08%3,891
Feb 6, 202622.0022.1020.8621.4221.42-2.86%46,738
Feb 4, 202622.5023.0020.1522.0522.05-0.90%123,003
Feb 3, 202622.6422.6620.2122.2522.25-12,246
Feb 2, 202622.6922.6921.2022.2522.250.18%9,412
Jan 30, 202622.1822.7521.0022.2122.213.83%74,894
Jan 29, 202622.6022.9521.0021.3921.39-5.27%75,390
Jan 28, 202621.0023.6521.0022.5822.584.88%131,663
Jan 27, 202622.7923.0021.5021.5321.53-4.52%38,463
Jan 26, 202621.8324.4020.5022.5522.55-0.84%200,040
Jan 23, 202622.7023.9521.0522.7422.740.09%43,226
Jan 22, 202622.0023.0021.7222.7222.720.04%97,156
Jan 21, 202625.8525.8521.8522.7122.71-5.81%406,266
Jan 20, 202622.4024.7621.4024.1124.117.11%424,709
Jan 19, 202625.7626.2022.4822.5122.51-9.89%706,776
Jan 16, 202624.5025.0523.2524.9824.989.71%414,152
Jan 15, 202618.6522.7718.6322.7722.7710.00%526,834
Jan 14, 202621.4123.9020.7020.7020.70-10.00%265,727
Jan 13, 202624.6026.9622.5523.0023.00-6.16%646,206
Jan 12, 202624.5124.5120.5224.5124.5110.01%593,716
Jan 9, 202622.2822.2822.2822.2822.2810.02%50,424
Jan 8, 202619.0020.2518.5020.2520.259.99%274,190
Jan 7, 202618.4218.4316.7518.4118.419.91%388,902
Jan 6, 202615.2016.7514.6016.7516.759.98%522,592
Jan 5, 202615.9015.9014.5315.2315.23-2.62%95,480
Jan 2, 202615.5916.0014.0615.6415.644.34%247,766
Jan 1, 202614.4015.3014.4014.9914.990.54%86,366
Dec 31, 202515.1215.8814.6014.9114.91-1.39%24,955
Dec 30, 202514.1015.3014.0115.1215.127.92%51,195
Dec 29, 202514.2114.9013.8014.0114.01-1.41%15,024
Dec 26, 202514.9014.9214.2114.2114.21-1.66%8,537
Dec 24, 202514.0015.0013.4014.4514.454.56%67,526
Dec 23, 202514.0314.4513.4113.8213.82-2.68%2,666
Dec 22, 202514.4914.4914.0214.2014.20-0.77%833
Dec 19, 202514.2815.0014.0014.3114.310.21%54,781
Dec 18, 202514.8014.8013.3014.2814.28-1.45%20,176
Dec 17, 202514.7714.7714.2014.4914.49-0.34%10,183
Dec 16, 202514.7115.5514.4014.5414.54-5.89%66,567
Dec 15, 202514.4016.4014.4015.4515.453.14%274,643
Dec 12, 202515.2015.4514.2114.9814.98-0.53%25,113
Dec 11, 202513.9815.0613.6715.0615.0610.01%310,579
Dec 10, 202513.9814.0013.6013.6913.69-2.07%6,557
Dec 9, 202513.9914.0013.5113.9813.982.87%925
Dec 8, 202514.4014.4013.5013.5913.59-1.88%8,594
Dec 5, 202514.0014.0013.6113.8513.851.76%1,135
Dec 4, 202513.9913.9913.6013.6113.61-0.07%2,129
Dec 3, 202513.9513.9913.6213.6213.62-2.16%8,229
Dec 2, 202513.6114.1913.6113.9213.921.16%4,034
Dec 1, 202513.4014.6013.4013.7613.761.25%15,546
Nov 28, 202513.4014.9213.4013.5913.59-2.58%19,094
Nov 27, 202514.0014.1913.5213.9513.95-105
Nov 26, 202514.2914.2913.0013.9513.95-0.50%20,247
Nov 25, 202514.4914.4914.0014.0214.02-3.24%6,093
Nov 24, 202514.4114.8514.1514.4914.49-3.08%12,986
Nov 21, 202514.8014.9914.1114.9514.950.47%17,955
Nov 20, 202514.8814.9214.0514.8814.883.41%6,320
Nov 19, 202514.4015.0014.3214.3914.39-1.44%6,709
Nov 18, 202514.8015.4514.4014.6014.60-0.95%41,586
Nov 17, 202515.3515.3514.0014.7414.740.27%40,831
Nov 14, 202515.0015.5614.5514.7014.700.55%37,729
Nov 13, 202516.4516.4513.8814.6214.62-5.19%81,398
Nov 12, 202514.8015.6914.2115.4215.424.19%49,325
Nov 11, 202514.5115.6514.5014.8014.80-5.19%17,405
Nov 10, 202515.8016.4014.7515.6115.61-0.06%46,727
Nov 7, 202515.0015.8014.4015.6215.628.77%358,279
Nov 6, 202513.9014.8213.5014.3614.366.45%37,689
Nov 5, 202514.1214.7512.5113.4913.49-1.24%50,341
Nov 4, 202514.0014.0913.1513.6613.664.92%15,008
Nov 3, 202514.7314.7312.7813.0213.02-6.26%22,065
Oct 31, 202512.5115.0612.5113.8913.89-1,884
Oct 30, 202513.7013.8913.1113.8913.891.54%5,009
Oct 29, 202513.7914.3013.6113.6813.681.03%17,492
Oct 28, 202514.6014.6013.5313.5413.54-6.94%47,939
Oct 27, 202514.8614.9814.0114.5514.55-3.00%2,502
Oct 24, 202514.6015.5013.6615.0015.000.94%3,313
Oct 23, 202514.7015.2314.0014.8614.86-0.93%62,257
Oct 22, 202514.4515.0014.4515.0015.000.13%60,113
Oct 21, 202515.0015.4014.4014.9814.98-0.13%6,522
Oct 20, 202514.4015.7613.8415.0015.003.16%73,471
Oct 17, 202514.8915.0014.4014.5414.540.97%24,512
Oct 16, 202515.0015.7013.6514.4014.40-4.00%20,222
Oct 15, 202515.9415.9413.9115.0015.00-5,811
Oct 14, 202515.0015.1514.4715.0015.00-3.23%11,472