Gharibwal Cement Limited (PSX:GWLC)
Pakistan
· Delayed Price · Currency is PKR 64.19
+0.44 (0.69%)
At close: Dec 5, 2025
Gharibwal Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 64.70 | 64.70 | 63.71 | 63.75 | 63.75 | -0.45% | 175,791 |
| Dec 3, 2025 | 64.55 | 66.00 | 63.70 | 64.04 | 64.04 | -2.41% | 209,779 |
| Dec 2, 2025 | 65.00 | 66.99 | 63.55 | 65.62 | 65.62 | -0.05% | 1,231,003 |
| Dec 1, 2025 | 68.60 | 68.60 | 65.10 | 65.65 | 65.65 | -2.68% | 565,412 |
| Nov 28, 2025 | 65.70 | 69.23 | 64.10 | 67.46 | 67.46 | 3.75% | 1,497,687 |
| Nov 27, 2025 | 63.15 | 65.90 | 61.01 | 65.02 | 65.02 | 3.95% | 554,712 |
| Nov 26, 2025 | 61.00 | 63.73 | 60.46 | 62.55 | 62.55 | 2.79% | 389,436 |
| Nov 25, 2025 | 61.00 | 61.65 | 60.52 | 60.85 | 60.85 | 0.36% | 350,443 |
| Nov 24, 2025 | 62.80 | 62.88 | 60.25 | 60.63 | 60.63 | -1.64% | 146,568 |
| Nov 21, 2025 | 64.93 | 64.93 | 61.15 | 61.64 | 61.64 | -2.82% | 444,810 |
| Nov 20, 2025 | 64.26 | 65.00 | 63.05 | 63.43 | 63.43 | -1.29% | 238,344 |
| Nov 19, 2025 | 67.49 | 67.98 | 63.61 | 64.26 | 64.26 | -4.43% | 847,824 |
| Nov 18, 2025 | 64.90 | 70.22 | 64.87 | 67.24 | 67.24 | 3.65% | 2,670,351 |
| Nov 17, 2025 | 63.00 | 68.60 | 63.00 | 64.87 | 64.87 | 0.23% | 1,712,133 |
| Nov 14, 2025 | 59.79 | 64.92 | 58.00 | 64.72 | 64.72 | 9.66% | 3,080,556 |
| Nov 13, 2025 | 57.25 | 60.85 | 56.71 | 59.02 | 59.02 | 4.87% | 1,805,373 |
| Nov 12, 2025 | 54.01 | 59.76 | 53.51 | 56.28 | 56.28 | 3.59% | 2,798,491 |
| Nov 11, 2025 | 57.40 | 57.80 | 53.74 | 54.33 | 54.33 | -5.50% | 826,447 |
| Nov 10, 2025 | 54.90 | 58.25 | 54.62 | 57.49 | 57.49 | 5.68% | 2,235,334 |
| Nov 7, 2025 | 52.50 | 56.75 | 52.45 | 54.40 | 54.40 | 3.66% | 1,884,876 |
| Nov 6, 2025 | 54.24 | 55.60 | 51.85 | 52.48 | 52.48 | -2.67% | 1,091,336 |
| Nov 5, 2025 | 55.21 | 55.65 | 53.69 | 53.92 | 53.92 | -2.34% | 202,613 |
| Nov 4, 2025 | 55.63 | 56.00 | 54.50 | 55.21 | 55.21 | -0.22% | 574,179 |
| Nov 3, 2025 | 57.95 | 58.10 | 54.90 | 55.33 | 54.83 | -3.47% | 987,243 |
| Oct 31, 2025 | 53.95 | 58.00 | 53.95 | 57.32 | 56.80 | 7.20% | 1,018,103 |
| Oct 30, 2025 | 56.01 | 57.00 | 52.95 | 53.47 | 52.99 | -4.14% | 1,168,125 |
| Oct 29, 2025 | 59.15 | 61.50 | 54.32 | 55.78 | 55.28 | -3.53% | 3,543,449 |
| Oct 28, 2025 | 52.56 | 57.82 | 52.50 | 57.82 | 57.30 | 10.01% | 4,742,850 |
| Oct 27, 2025 | 59.00 | 64.24 | 52.56 | 52.56 | 52.09 | -10.00% | 7,826,704 |
| Oct 24, 2025 | 62.51 | 63.30 | 57.49 | 58.40 | 57.87 | -6.15% | 1,956,799 |
| Oct 23, 2025 | 65.14 | 65.50 | 61.97 | 62.23 | 61.67 | -4.47% | 901,125 |
| Oct 22, 2025 | 65.70 | 68.00 | 64.02 | 65.14 | 64.55 | -0.88% | 1,112,153 |
| Oct 21, 2025 | 71.00 | 71.14 | 65.40 | 65.72 | 65.13 | -6.32% | 1,956,705 |
| Oct 20, 2025 | 71.01 | 72.40 | 69.50 | 70.15 | 69.52 | -0.54% | 735,774 |
| Oct 17, 2025 | 71.50 | 73.90 | 69.55 | 70.53 | 69.89 | -1.65% | 1,667,598 |
| Oct 16, 2025 | 74.50 | 75.25 | 71.00 | 71.71 | 71.06 | -3.65% | 1,270,414 |
| Oct 15, 2025 | 76.00 | 76.00 | 73.00 | 74.43 | 73.76 | -1.83% | 1,753,012 |
| Oct 14, 2025 | 70.00 | 75.82 | 70.00 | 75.82 | 75.13 | 10.00% | 3,456,032 |
| Oct 13, 2025 | 70.90 | 72.50 | 67.16 | 68.93 | 68.31 | -3.01% | 687,414 |
| Oct 10, 2025 | 68.74 | 73.00 | 68.30 | 71.07 | 70.43 | 3.22% | 1,084,824 |
| Oct 9, 2025 | 71.79 | 73.00 | 68.02 | 68.85 | 68.23 | -3.06% | 1,836,476 |
| Oct 8, 2025 | 74.90 | 76.50 | 70.50 | 71.02 | 70.38 | -4.18% | 3,249,952 |
| Oct 7, 2025 | 72.10 | 77.96 | 72.10 | 74.12 | 73.45 | 4.59% | 5,795,324 |
| Oct 6, 2025 | 64.52 | 70.88 | 63.06 | 70.87 | 70.23 | 9.98% | 7,172,074 |
| Oct 3, 2025 | 64.80 | 65.95 | 64.25 | 64.44 | 63.86 | 0.08% | 568,445 |
| Oct 2, 2025 | 65.79 | 65.79 | 63.60 | 64.39 | 63.81 | -0.92% | 534,415 |
| Oct 1, 2025 | 67.65 | 67.70 | 64.50 | 64.99 | 64.40 | -3.00% | 575,453 |
| Sep 30, 2025 | 70.00 | 71.70 | 66.20 | 67.00 | 66.39 | -3.35% | 4,752,021 |
| Sep 29, 2025 | 66.00 | 72.75 | 66.00 | 69.32 | 68.69 | 4.81% | 6,738,580 |
| Sep 26, 2025 | 66.10 | 68.74 | 63.60 | 66.14 | 65.54 | 1.22% | 4,234,788 |
| Sep 25, 2025 | 65.34 | 65.34 | 63.51 | 65.34 | 64.75 | 10.00% | 8,578,837 |
| Sep 24, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 58.86 | 10.00% | 2,091,906 |
| Sep 23, 2025 | 55.45 | 55.45 | 53.80 | 54.00 | 53.51 | -1.78% | 823,759 |
| Sep 22, 2025 | 55.58 | 55.80 | 54.90 | 54.98 | 54.48 | -0.45% | 1,084,958 |
| Sep 19, 2025 | 55.50 | 55.80 | 54.60 | 55.23 | 54.73 | 1.01% | 923,959 |
| Sep 18, 2025 | 54.79 | 55.29 | 54.35 | 54.68 | 54.19 | 0.85% | 968,358 |
| Sep 17, 2025 | 53.91 | 54.88 | 53.81 | 54.22 | 53.73 | 0.69% | 672,780 |
| Sep 16, 2025 | 54.00 | 54.60 | 53.50 | 53.85 | 53.36 | -0.06% | 525,908 |
| Sep 15, 2025 | 54.50 | 54.50 | 53.05 | 53.88 | 53.39 | 1.53% | 334,565 |
| Sep 12, 2025 | 53.90 | 53.90 | 53.00 | 53.07 | 52.59 | -1.38% | 273,794 |
| Sep 11, 2025 | 53.89 | 54.59 | 53.60 | 53.81 | 53.32 | -0.15% | 607,446 |
| Sep 10, 2025 | 54.40 | 54.68 | 52.66 | 53.89 | 53.40 | -1.30% | 526,905 |
| Sep 9, 2025 | 55.70 | 56.60 | 54.31 | 54.60 | 54.11 | -1.50% | 2,319,163 |
| Sep 8, 2025 | 55.40 | 56.85 | 55.00 | 55.43 | 54.93 | 2.21% | 3,208,223 |
| Sep 5, 2025 | 51.99 | 55.00 | 51.71 | 54.23 | 53.74 | 4.93% | 4,681,145 |
| Sep 4, 2025 | 52.65 | 53.35 | 51.49 | 51.68 | 51.21 | -1.07% | 1,684,320 |
| Sep 3, 2025 | 52.85 | 52.98 | 52.03 | 52.24 | 51.77 | 0.40% | 546,578 |
| Sep 2, 2025 | 53.39 | 53.69 | 51.82 | 52.03 | 51.56 | -2.55% | 892,801 |
| Sep 1, 2025 | 51.97 | 53.90 | 50.71 | 53.39 | 52.91 | 2.91% | 2,677,916 |
| Aug 29, 2025 | 52.40 | 54.99 | 51.01 | 51.88 | 51.41 | -0.19% | 4,430,470 |
| Aug 28, 2025 | 51.11 | 52.79 | 51.00 | 51.98 | 51.51 | 0.39% | 766,377 |
| Aug 27, 2025 | 52.70 | 52.89 | 51.05 | 51.78 | 51.31 | -1.91% | 458,421 |
| Aug 26, 2025 | 52.44 | 53.35 | 52.10 | 52.79 | 52.31 | 0.67% | 680,014 |
| Aug 25, 2025 | 53.78 | 53.78 | 52.06 | 52.44 | 51.97 | -1.61% | 337,957 |
| Aug 22, 2025 | 53.00 | 54.00 | 52.01 | 53.30 | 52.82 | 0.36% | 1,899,801 |
| Aug 21, 2025 | 53.70 | 54.99 | 52.30 | 53.11 | 52.63 | -1.37% | 1,770,244 |
| Aug 20, 2025 | 53.30 | 55.30 | 52.90 | 53.85 | 53.36 | 1.16% | 1,428,055 |
| Aug 19, 2025 | 54.90 | 55.50 | 52.85 | 53.23 | 52.75 | -2.53% | 4,038,119 |
| Aug 18, 2025 | 52.94 | 56.40 | 52.94 | 54.61 | 54.12 | 4.60% | 5,152,469 |
| Aug 15, 2025 | 55.00 | 55.50 | 51.13 | 52.21 | 51.74 | -3.37% | 3,215,320 |
| Aug 13, 2025 | 49.01 | 54.03 | 49.00 | 54.03 | 53.54 | 10.00% | 10,741,250 |
| Aug 12, 2025 | 48.49 | 49.60 | 48.11 | 49.12 | 48.68 | 1.91% | 1,020,414 |
| Aug 11, 2025 | 48.60 | 48.98 | 48.10 | 48.20 | 47.76 | -0.76% | 252,563 |
| Aug 8, 2025 | 48.55 | 49.27 | 47.90 | 48.57 | 48.13 | -0.06% | 665,624 |
| Aug 7, 2025 | 48.51 | 48.94 | 48.40 | 48.60 | 48.16 | -0.08% | 382,976 |
| Aug 6, 2025 | 49.10 | 49.59 | 48.40 | 48.64 | 48.20 | -1.46% | 661,254 |
| Aug 5, 2025 | 50.70 | 50.85 | 48.90 | 49.36 | 48.91 | -1.44% | 1,282,781 |
| Aug 4, 2025 | 48.44 | 50.50 | 48.10 | 50.08 | 49.63 | 4.68% | 1,715,031 |
| Aug 1, 2025 | 47.25 | 48.00 | 47.25 | 47.84 | 47.41 | 1.25% | 372,010 |
| Jul 31, 2025 | 47.25 | 47.49 | 47.01 | 47.25 | 46.82 | 0.40% | 193,111 |
| Jul 30, 2025 | 48.07 | 48.70 | 46.91 | 47.06 | 46.63 | -2.08% | 337,976 |
| Jul 29, 2025 | 49.20 | 49.25 | 48.00 | 48.06 | 47.63 | -1.84% | 277,390 |
| Jul 28, 2025 | 48.90 | 49.80 | 48.89 | 48.96 | 48.52 | 0.39% | 218,633 |
| Jul 25, 2025 | 48.72 | 48.95 | 48.50 | 48.77 | 48.33 | 0.33% | 151,204 |
| Jul 24, 2025 | 48.88 | 48.90 | 48.51 | 48.61 | 48.17 | 0.02% | 220,700 |
| Jul 23, 2025 | 49.00 | 50.27 | 48.50 | 48.60 | 48.16 | -0.78% | 1,500,253 |
| Jul 22, 2025 | 48.95 | 49.89 | 48.50 | 48.98 | 48.54 | 0.53% | 413,006 |
| Jul 21, 2025 | 49.00 | 49.25 | 48.43 | 48.72 | 48.28 | -1.14% | 460,784 |
| Jul 18, 2025 | 49.20 | 51.00 | 49.06 | 49.28 | 48.83 | 0.18% | 2,223,324 |
| Jul 17, 2025 | 49.01 | 49.68 | 48.90 | 49.19 | 48.75 | 0.12% | 350,644 |