Ghazi Fabrics International Limited (PSX:GFIL)
Pakistan
· Delayed Price · Currency is PKR 26.84
+2.44 (10.00%)
At close: Apr 28, 2026
PSX:GFIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 23.01 | 24.75 | 23.01 | 24.40 | 24.40 | 6.64% | 115,827 |
| Apr 24, 2026 | 22.50 | 23.00 | 22.00 | 22.88 | 22.88 | 1.24% | 21,875 |
| Apr 23, 2026 | 21.65 | 23.19 | 21.60 | 22.60 | 22.60 | 3.81% | 52,397 |
| Apr 22, 2026 | 23.20 | 24.00 | 21.59 | 21.77 | 21.77 | -9.25% | 107,689 |
| Apr 21, 2026 | 22.54 | 24.05 | 21.81 | 23.99 | 23.99 | 6.43% | 52,082 |
| Apr 20, 2026 | 24.44 | 24.44 | 22.00 | 22.54 | 22.54 | -4.09% | 87,238 |
| Apr 17, 2026 | 23.10 | 24.00 | 23.10 | 23.50 | 23.50 | -2.04% | 12,265 |
| Apr 16, 2026 | 25.99 | 25.99 | 23.72 | 23.99 | 23.99 | -0.79% | 391,248 |
| Apr 15, 2026 | 24.45 | 24.60 | 22.21 | 24.18 | 24.18 | 5.91% | 185,803 |
| Apr 14, 2026 | 22.00 | 23.55 | 21.31 | 22.83 | 22.83 | 6.63% | 231,203 |
| Apr 13, 2026 | 20.23 | 22.10 | 20.23 | 21.41 | 21.41 | -3.25% | 599,915 |
| Apr 10, 2026 | 21.47 | 23.00 | 20.00 | 22.13 | 22.13 | 3.07% | 333,167 |
| Apr 9, 2026 | 20.50 | 21.98 | 19.05 | 21.47 | 21.47 | 6.29% | 283,461 |
| Apr 8, 2026 | 20.00 | 21.50 | 19.50 | 20.20 | 20.20 | 1.61% | 157,682 |
| Apr 7, 2026 | 20.00 | 20.65 | 19.00 | 19.88 | 19.88 | 1.69% | 194,608 |
| Apr 6, 2026 | 18.50 | 20.98 | 17.85 | 19.55 | 19.55 | 0.36% | 197,804 |
| Apr 3, 2026 | 18.50 | 20.50 | 17.65 | 19.48 | 19.48 | 0.78% | 141,904 |
| Apr 2, 2026 | 19.00 | 19.48 | 18.50 | 19.33 | 19.33 | 1.10% | 579 |
| Apr 1, 2026 | 19.50 | 20.29 | 18.72 | 19.12 | 19.12 | 0.63% | 14,963 |
| Mar 31, 2026 | 18.00 | 19.10 | 17.50 | 19.00 | 19.00 | 8.20% | 91,208 |
| Mar 30, 2026 | 19.32 | 19.32 | 17.39 | 17.56 | 17.56 | -9.11% | 8,794 |
| Mar 27, 2026 | 22.50 | 22.50 | 18.80 | 19.32 | 19.32 | -7.38% | 51,622 |
| Mar 26, 2026 | 19.19 | 21.10 | 18.30 | 20.86 | 20.86 | 8.59% | 54,869 |
| Mar 25, 2026 | 19.79 | 19.97 | 19.00 | 19.21 | 19.21 | -3.66% | 31,864 |
| Mar 24, 2026 | 20.09 | 20.88 | 18.35 | 19.94 | 19.94 | 1.68% | 38,987 |
| Mar 19, 2026 | 18.19 | 20.00 | 17.33 | 19.61 | 19.61 | 7.33% | 38,465 |
| Mar 18, 2026 | 18.45 | 19.75 | 17.11 | 18.27 | 18.27 | 0.16% | 65,574 |
| Mar 17, 2026 | 18.00 | 18.27 | 17.12 | 18.24 | 18.24 | 9.81% | 74,530 |
| Mar 16, 2026 | 14.52 | 16.61 | 14.52 | 16.61 | 16.61 | 10.00% | 28,695 |
| Mar 13, 2026 | 12.75 | 15.10 | 12.75 | 15.10 | 15.10 | 9.98% | 34,662 |
| Mar 12, 2026 | 14.30 | 14.30 | 13.70 | 13.73 | 13.73 | -1.01% | 1,115 |
| Mar 11, 2026 | 13.94 | 13.95 | 13.02 | 13.87 | 13.87 | 6.04% | 2,925 |
| Mar 10, 2026 | 13.19 | 13.62 | 12.31 | 13.08 | 13.08 | 5.65% | 13,348 |
| Mar 9, 2026 | 12.30 | 13.20 | 12.26 | 12.38 | 12.38 | -9.10% | 4,973 |
| Mar 6, 2026 | 14.30 | 14.30 | 12.88 | 13.62 | 13.62 | -4.76% | 7,505 |
| Mar 5, 2026 | 14.90 | 15.25 | 13.85 | 14.30 | 14.30 | -4.03% | 10,434 |
| Mar 4, 2026 | 14.89 | 14.90 | 14.19 | 14.90 | 14.90 | 5.97% | 10,831 |
| Mar 3, 2026 | 13.79 | 16.24 | 13.79 | 14.06 | 14.06 | -8.10% | 33,369 |
| Mar 2, 2026 | 15.30 | 16.70 | 15.30 | 15.30 | 15.30 | -10.00% | 36,855 |
| Feb 27, 2026 | 17.95 | 18.95 | 17.00 | 17.00 | 17.00 | -2.63% | 15,032 |
| Feb 26, 2026 | 16.25 | 17.59 | 16.25 | 17.46 | 17.46 | 2.65% | 3,237 |
| Feb 25, 2026 | 17.61 | 17.61 | 16.52 | 17.01 | 17.01 | -3.41% | 35,412 |
| Feb 24, 2026 | 19.48 | 19.48 | 16.91 | 17.61 | 17.61 | -6.28% | 111,003 |
| Feb 23, 2026 | 18.70 | 20.61 | 18.60 | 18.79 | 18.79 | -9.05% | 27,192 |
| Feb 20, 2026 | 22.10 | 22.40 | 19.40 | 20.66 | 20.66 | -3.05% | 25,415 |
| Feb 19, 2026 | 22.00 | 23.39 | 20.50 | 21.31 | 21.31 | 0.24% | 188,629 |
| Feb 18, 2026 | 20.48 | 22.25 | 20.00 | 21.26 | 21.26 | 2.75% | 104,661 |
| Feb 17, 2026 | 21.70 | 21.70 | 19.01 | 20.69 | 20.69 | -0.10% | 9,681 |
| Feb 16, 2026 | 20.79 | 21.00 | 19.00 | 20.71 | 20.71 | 8.26% | 60,548 |
| Feb 13, 2026 | 19.96 | 21.40 | 19.11 | 19.13 | 19.13 | -1.65% | 14,626 |
| Feb 12, 2026 | 21.70 | 21.70 | 19.11 | 19.45 | 19.45 | -5.72% | 26,219 |
| Feb 11, 2026 | 20.76 | 21.50 | 20.00 | 20.63 | 20.63 | -0.63% | 15,053 |
| Feb 10, 2026 | 21.98 | 21.98 | 20.51 | 20.76 | 20.76 | - | 4 |
| Feb 9, 2026 | 21.42 | 21.99 | 20.50 | 20.76 | 20.76 | -3.08% | 3,891 |
| Feb 6, 2026 | 22.00 | 22.10 | 20.86 | 21.42 | 21.42 | -2.86% | 46,738 |
| Feb 4, 2026 | 22.50 | 23.00 | 20.15 | 22.05 | 22.05 | -0.90% | 123,003 |
| Feb 3, 2026 | 22.64 | 22.66 | 20.21 | 22.25 | 22.25 | - | 12,246 |
| Feb 2, 2026 | 22.69 | 22.69 | 21.20 | 22.25 | 22.25 | 0.18% | 9,412 |
| Jan 30, 2026 | 22.18 | 22.75 | 21.00 | 22.21 | 22.21 | 3.83% | 74,894 |
| Jan 29, 2026 | 22.60 | 22.95 | 21.00 | 21.39 | 21.39 | -5.27% | 75,390 |
| Jan 28, 2026 | 21.00 | 23.65 | 21.00 | 22.58 | 22.58 | 4.88% | 131,663 |
| Jan 27, 2026 | 22.79 | 23.00 | 21.50 | 21.53 | 21.53 | -4.52% | 38,463 |
| Jan 26, 2026 | 21.83 | 24.40 | 20.50 | 22.55 | 22.55 | -0.84% | 200,040 |
| Jan 23, 2026 | 22.70 | 23.95 | 21.05 | 22.74 | 22.74 | 0.09% | 43,226 |
| Jan 22, 2026 | 22.00 | 23.00 | 21.72 | 22.72 | 22.72 | 0.04% | 97,156 |
| Jan 21, 2026 | 25.85 | 25.85 | 21.85 | 22.71 | 22.71 | -5.81% | 406,266 |
| Jan 20, 2026 | 22.40 | 24.76 | 21.40 | 24.11 | 24.11 | 7.11% | 424,709 |
| Jan 19, 2026 | 25.76 | 26.20 | 22.48 | 22.51 | 22.51 | -9.89% | 706,776 |
| Jan 16, 2026 | 24.50 | 25.05 | 23.25 | 24.98 | 24.98 | 9.71% | 414,152 |
| Jan 15, 2026 | 18.65 | 22.77 | 18.63 | 22.77 | 22.77 | 10.00% | 526,834 |
| Jan 14, 2026 | 21.41 | 23.90 | 20.70 | 20.70 | 20.70 | -10.00% | 265,727 |
| Jan 13, 2026 | 24.60 | 26.96 | 22.55 | 23.00 | 23.00 | -6.16% | 646,206 |
| Jan 12, 2026 | 24.51 | 24.51 | 20.52 | 24.51 | 24.51 | 10.01% | 593,716 |
| Jan 9, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 10.02% | 50,424 |
| Jan 8, 2026 | 19.00 | 20.25 | 18.50 | 20.25 | 20.25 | 9.99% | 274,190 |
| Jan 7, 2026 | 18.42 | 18.43 | 16.75 | 18.41 | 18.41 | 9.91% | 388,902 |
| Jan 6, 2026 | 15.20 | 16.75 | 14.60 | 16.75 | 16.75 | 9.98% | 522,592 |
| Jan 5, 2026 | 15.90 | 15.90 | 14.53 | 15.23 | 15.23 | -2.62% | 95,480 |
| Jan 2, 2026 | 15.59 | 16.00 | 14.06 | 15.64 | 15.64 | 4.34% | 247,766 |
| Jan 1, 2026 | 14.40 | 15.30 | 14.40 | 14.99 | 14.99 | 0.54% | 86,366 |
| Dec 31, 2025 | 15.12 | 15.88 | 14.60 | 14.91 | 14.91 | -1.39% | 24,955 |
| Dec 30, 2025 | 14.10 | 15.30 | 14.01 | 15.12 | 15.12 | 7.92% | 51,195 |
| Dec 29, 2025 | 14.21 | 14.90 | 13.80 | 14.01 | 14.01 | -1.41% | 15,024 |
| Dec 26, 2025 | 14.90 | 14.92 | 14.21 | 14.21 | 14.21 | -1.66% | 8,537 |
| Dec 24, 2025 | 14.00 | 15.00 | 13.40 | 14.45 | 14.45 | 4.56% | 67,526 |
| Dec 23, 2025 | 14.03 | 14.45 | 13.41 | 13.82 | 13.82 | -2.68% | 2,666 |
| Dec 22, 2025 | 14.49 | 14.49 | 14.02 | 14.20 | 14.20 | -0.77% | 833 |
| Dec 19, 2025 | 14.28 | 15.00 | 14.00 | 14.31 | 14.31 | 0.21% | 54,781 |
| Dec 18, 2025 | 14.80 | 14.80 | 13.30 | 14.28 | 14.28 | -1.45% | 20,176 |
| Dec 17, 2025 | 14.77 | 14.77 | 14.20 | 14.49 | 14.49 | -0.34% | 10,183 |
| Dec 16, 2025 | 14.71 | 15.55 | 14.40 | 14.54 | 14.54 | -5.89% | 66,567 |
| Dec 15, 2025 | 14.40 | 16.40 | 14.40 | 15.45 | 15.45 | 3.14% | 274,643 |
| Dec 12, 2025 | 15.20 | 15.45 | 14.21 | 14.98 | 14.98 | -0.53% | 25,113 |
| Dec 11, 2025 | 13.98 | 15.06 | 13.67 | 15.06 | 15.06 | 10.01% | 310,579 |
| Dec 10, 2025 | 13.98 | 14.00 | 13.60 | 13.69 | 13.69 | -2.07% | 6,557 |
| Dec 9, 2025 | 13.99 | 14.00 | 13.51 | 13.98 | 13.98 | 2.87% | 925 |
| Dec 8, 2025 | 14.40 | 14.40 | 13.50 | 13.59 | 13.59 | -1.88% | 8,594 |
| Dec 5, 2025 | 14.00 | 14.00 | 13.61 | 13.85 | 13.85 | 1.76% | 1,135 |
| Dec 4, 2025 | 13.99 | 13.99 | 13.60 | 13.61 | 13.61 | -0.07% | 2,129 |
| Dec 3, 2025 | 13.95 | 13.99 | 13.62 | 13.62 | 13.62 | -2.16% | 8,229 |