Gharibwal Cement Limited (PSX:GWLC)
Pakistan
· Delayed Price · Currency is PKR 46.30
-1.22 (-2.57%)
At close: Apr 28, 2026
Gharibwal Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.00 | 47.49 | 45.50 | 46.30 | 46.30 | -2.57% | 295,950 |
| Apr 27, 2026 | 49.40 | 49.40 | 46.92 | 47.52 | 47.52 | -1.68% | 228,754 |
| Apr 24, 2026 | 47.90 | 49.75 | 46.66 | 48.33 | 48.33 | 1.49% | 228,557 |
| Apr 23, 2026 | 48.69 | 48.69 | 47.45 | 47.62 | 47.62 | -2.86% | 169,726 |
| Apr 22, 2026 | 51.00 | 51.00 | 48.81 | 49.02 | 49.02 | -3.71% | 170,022 |
| Apr 21, 2026 | 51.06 | 52.46 | 50.80 | 50.91 | 50.91 | -0.24% | 183,665 |
| Apr 20, 2026 | 51.99 | 52.98 | 50.01 | 51.03 | 51.03 | -2.86% | 188,615 |
| Apr 17, 2026 | 54.00 | 54.00 | 51.15 | 52.53 | 52.53 | 1.04% | 387,518 |
| Apr 16, 2026 | 52.11 | 52.90 | 50.06 | 51.99 | 51.99 | 0.68% | 241,262 |
| Apr 15, 2026 | 52.31 | 52.99 | 51.50 | 51.64 | 51.64 | 1.25% | 403,246 |
| Apr 14, 2026 | 49.15 | 51.48 | 49.15 | 51.00 | 51.00 | 4.42% | 340,476 |
| Apr 13, 2026 | 49.80 | 50.49 | 47.21 | 48.84 | 48.84 | -6.49% | 202,599 |
| Apr 10, 2026 | 51.78 | 53.40 | 51.52 | 52.23 | 52.23 | 0.67% | 622,926 |
| Apr 9, 2026 | 49.99 | 53.00 | 47.00 | 51.88 | 51.88 | 3.97% | 1,797,066 |
| Apr 8, 2026 | 49.50 | 49.90 | 48.00 | 49.90 | 49.90 | 10.01% | 500,180 |
| Apr 7, 2026 | 44.85 | 45.80 | 44.16 | 45.36 | 45.36 | 0.09% | 368,407 |
| Apr 6, 2026 | 41.31 | 45.39 | 40.40 | 45.32 | 45.32 | 9.84% | 1,801,680 |
| Apr 3, 2026 | 40.70 | 41.99 | 40.70 | 41.26 | 41.26 | -2.64% | 349,360 |
| Apr 2, 2026 | 41.01 | 42.90 | 40.70 | 42.38 | 42.38 | -2.60% | 241,061 |
| Apr 1, 2026 | 41.01 | 43.92 | 41.01 | 43.51 | 43.51 | 8.97% | 635,240 |
| Mar 31, 2026 | 38.97 | 41.18 | 38.97 | 39.93 | 39.93 | 2.46% | 342,232 |
| Mar 30, 2026 | 41.40 | 41.94 | 38.75 | 38.97 | 38.97 | -5.78% | 492,530 |
| Mar 27, 2026 | 42.12 | 42.20 | 40.88 | 41.36 | 41.36 | -1.80% | 181,713 |
| Mar 26, 2026 | 44.97 | 44.97 | 41.80 | 42.12 | 42.12 | -5.18% | 164,980 |
| Mar 25, 2026 | 41.97 | 44.65 | 40.90 | 44.42 | 44.42 | 7.29% | 647,492 |
| Mar 24, 2026 | 42.50 | 43.35 | 41.01 | 41.40 | 41.40 | 1.05% | 159,072 |
| Mar 19, 2026 | 41.01 | 43.50 | 40.01 | 40.97 | 40.97 | -6.18% | 882,469 |
| Mar 18, 2026 | 41.98 | 44.00 | 41.55 | 43.67 | 43.67 | 5.97% | 151,647 |
| Mar 17, 2026 | 42.00 | 42.88 | 40.06 | 41.21 | 41.21 | -2.21% | 94,819 |
| Mar 16, 2026 | 42.02 | 44.00 | 40.40 | 42.14 | 42.14 | -4.03% | 85,218 |
| Mar 13, 2026 | 44.87 | 45.00 | 43.50 | 43.91 | 43.91 | -0.50% | 58,818 |
| Mar 12, 2026 | 44.90 | 45.43 | 43.10 | 44.13 | 44.13 | -2.22% | 80,392 |
| Mar 11, 2026 | 43.30 | 45.50 | 43.30 | 45.13 | 45.13 | 3.44% | 256,667 |
| Mar 10, 2026 | 43.55 | 45.50 | 43.22 | 43.63 | 43.63 | 4.65% | 768,998 |
| Mar 9, 2026 | 45.00 | 45.00 | 41.69 | 41.69 | 41.69 | -10.00% | 85,817 |
| Mar 6, 2026 | 48.07 | 48.49 | 46.10 | 46.32 | 46.32 | -4.22% | 194,483 |
| Mar 5, 2026 | 46.70 | 49.00 | 46.11 | 48.36 | 48.36 | 2.92% | 819,725 |
| Mar 4, 2026 | 47.03 | 48.00 | 46.70 | 46.99 | 46.99 | -0.40% | 189,742 |
| Mar 3, 2026 | 50.29 | 50.50 | 46.87 | 47.18 | 47.18 | -5.36% | 248,233 |
| Mar 2, 2026 | 50.00 | 51.98 | 49.85 | 49.85 | 49.85 | -10.00% | 342,191 |
| Feb 27, 2026 | 51.98 | 56.38 | 50.01 | 55.39 | 55.39 | 7.28% | 351,011 |
| Feb 26, 2026 | 48.97 | 52.89 | 46.04 | 51.63 | 51.63 | 7.38% | 339,005 |
| Feb 25, 2026 | 49.00 | 50.50 | 47.80 | 48.08 | 48.08 | -0.99% | 67,810 |
| Feb 24, 2026 | 50.99 | 50.99 | 47.11 | 48.56 | 48.56 | -2.04% | 146,028 |
| Feb 23, 2026 | 53.30 | 56.00 | 48.02 | 49.57 | 49.57 | -6.93% | 207,503 |
| Feb 20, 2026 | 52.00 | 53.80 | 50.00 | 53.26 | 53.26 | 2.32% | 175,974 |
| Feb 19, 2026 | 56.50 | 56.98 | 51.50 | 52.05 | 52.05 | -7.22% | 244,536 |
| Feb 18, 2026 | 56.99 | 57.78 | 55.55 | 56.10 | 56.10 | -0.87% | 196,066 |
| Feb 17, 2026 | 57.50 | 57.78 | 54.99 | 56.59 | 56.59 | 0.32% | 139,468 |
| Feb 16, 2026 | 57.99 | 58.25 | 55.50 | 56.41 | 56.41 | -2.20% | 42,253 |
| Feb 13, 2026 | 57.99 | 58.00 | 57.00 | 57.68 | 57.68 | 0.72% | 77,206 |
| Feb 12, 2026 | 58.10 | 59.00 | 56.90 | 57.27 | 57.27 | -1.48% | 121,840 |
| Feb 11, 2026 | 58.50 | 58.60 | 57.75 | 58.13 | 58.13 | 0.38% | 173,588 |
| Feb 10, 2026 | 58.50 | 59.00 | 57.75 | 57.91 | 57.91 | -0.63% | 141,851 |
| Feb 9, 2026 | 59.05 | 60.30 | 57.99 | 58.28 | 58.28 | -1.47% | 221,306 |
| Feb 6, 2026 | 61.27 | 61.27 | 59.00 | 59.15 | 59.15 | -2.94% | 370,839 |
| Feb 4, 2026 | 61.70 | 61.80 | 60.80 | 60.94 | 60.94 | -0.07% | 208,446 |
| Feb 3, 2026 | 60.95 | 61.96 | 60.15 | 60.98 | 60.98 | 1.25% | 131,967 |
| Feb 2, 2026 | 60.66 | 61.50 | 60.00 | 60.23 | 60.23 | -0.26% | 408,137 |
| Jan 30, 2026 | 60.30 | 61.79 | 60.00 | 60.39 | 60.39 | 0.37% | 257,596 |
| Jan 29, 2026 | 62.23 | 62.73 | 59.70 | 60.17 | 60.17 | -3.31% | 924,444 |
| Jan 28, 2026 | 63.10 | 63.89 | 62.00 | 62.23 | 62.23 | -0.62% | 309,013 |
| Jan 27, 2026 | 63.00 | 63.90 | 62.22 | 62.62 | 62.62 | -0.95% | 323,654 |
| Jan 26, 2026 | 64.00 | 64.64 | 62.93 | 63.22 | 63.22 | -1.23% | 834,452 |
| Jan 23, 2026 | 65.14 | 65.14 | 63.50 | 64.01 | 64.01 | -1.10% | 407,574 |
| Jan 22, 2026 | 65.20 | 66.00 | 64.50 | 64.72 | 64.72 | -0.37% | 436,576 |
| Jan 21, 2026 | 65.80 | 65.96 | 64.50 | 64.96 | 64.96 | -1.04% | 174,874 |
| Jan 20, 2026 | 64.55 | 66.78 | 63.51 | 65.64 | 65.64 | 1.03% | 678,675 |
| Jan 19, 2026 | 64.97 | 65.69 | 62.66 | 64.97 | 64.97 | 1.12% | 427,458 |
| Jan 16, 2026 | 65.50 | 66.38 | 64.01 | 64.25 | 64.25 | -1.20% | 722,851 |
| Jan 15, 2026 | 63.48 | 66.70 | 62.70 | 65.03 | 65.03 | 2.91% | 1,151,119 |
| Jan 14, 2026 | 64.48 | 64.48 | 63.12 | 63.19 | 63.19 | -1.02% | 321,915 |
| Jan 13, 2026 | 64.28 | 65.60 | 63.50 | 63.84 | 63.84 | 0.22% | 278,014 |
| Jan 12, 2026 | 64.00 | 65.93 | 63.49 | 63.70 | 63.70 | -1.01% | 484,473 |
| Jan 9, 2026 | 66.25 | 66.68 | 63.90 | 64.35 | 64.35 | -2.79% | 200,537 |
| Jan 8, 2026 | 67.50 | 69.20 | 65.52 | 66.20 | 66.20 | -1.33% | 912,205 |
| Jan 7, 2026 | 66.01 | 68.89 | 65.85 | 67.09 | 67.09 | 2.02% | 1,293,944 |
| Jan 6, 2026 | 63.50 | 67.00 | 62.80 | 65.76 | 65.76 | 3.58% | 3,495,032 |
| Jan 5, 2026 | 62.85 | 63.70 | 62.50 | 63.49 | 63.49 | 2.29% | 410,349 |
| Jan 2, 2026 | 62.49 | 62.50 | 61.90 | 62.07 | 62.07 | -0.54% | 179,028 |
| Jan 1, 2026 | 62.25 | 63.00 | 62.00 | 62.41 | 62.41 | 0.66% | 156,974 |
| Dec 31, 2025 | 63.45 | 63.50 | 61.90 | 62.00 | 62.00 | -1.63% | 362,055 |
| Dec 30, 2025 | 63.65 | 63.68 | 62.90 | 63.03 | 63.03 | -0.10% | 167,052 |
| Dec 29, 2025 | 64.50 | 65.00 | 63.00 | 63.09 | 63.09 | -2.22% | 218,036 |
| Dec 26, 2025 | 62.33 | 65.50 | 62.33 | 64.52 | 64.52 | 3.51% | 347,519 |
| Dec 24, 2025 | 62.15 | 63.00 | 62.07 | 62.33 | 62.33 | -0.65% | 156,141 |
| Dec 23, 2025 | 62.50 | 63.37 | 62.01 | 62.74 | 62.74 | 0.34% | 206,814 |
| Dec 22, 2025 | 63.00 | 63.40 | 62.26 | 62.53 | 62.53 | -0.76% | 218,800 |
| Dec 19, 2025 | 63.49 | 63.79 | 63.00 | 63.01 | 63.01 | -0.02% | 189,163 |
| Dec 18, 2025 | 62.94 | 63.49 | 62.02 | 63.02 | 63.02 | 0.72% | 128,260 |
| Dec 17, 2025 | 62.51 | 63.63 | 62.20 | 62.57 | 62.57 | -1.03% | 145,756 |
| Dec 16, 2025 | 64.22 | 64.70 | 63.08 | 63.22 | 63.22 | -0.44% | 263,457 |
| Dec 15, 2025 | 63.20 | 64.19 | 63.00 | 63.50 | 63.50 | 0.63% | 256,884 |
| Dec 12, 2025 | 62.50 | 64.40 | 62.30 | 63.10 | 63.10 | 0.54% | 263,594 |
| Dec 11, 2025 | 64.46 | 64.77 | 62.61 | 62.76 | 62.76 | -1.61% | 290,441 |
| Dec 10, 2025 | 63.98 | 65.40 | 63.53 | 63.79 | 63.79 | 0.22% | 789,436 |
| Dec 9, 2025 | 65.40 | 65.95 | 63.40 | 63.65 | 63.65 | -1.87% | 1,046,347 |
| Dec 8, 2025 | 64.21 | 66.00 | 63.71 | 64.86 | 64.86 | 1.04% | 536,460 |
| Dec 5, 2025 | 64.22 | 65.30 | 63.82 | 64.19 | 64.19 | 0.69% | 238,603 |
| Dec 4, 2025 | 64.70 | 64.70 | 63.71 | 63.75 | 63.75 | -0.45% | 175,791 |