Ghazi Fabrics Int

GHAZ
🏛️ pakistan →
16.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.30 7.60 7.16 7.50 0.0M
2021-12-30 7.72 7.72 7.31 7.31 0.0M
2021-12-29 7.51 7.51 7.50 7.50 0.0M
2021-12-27 7.53 7.53 7.47 7.50 0.0M
2021-12-24 7.52 7.52 7.52 7.52 0.0M
2021-12-23 7.78 7.78 7.70 7.70 0.0M
2021-12-22 7.78 7.78 7.75 7.75 0.1M
2021-12-21 7.60 7.60 7.60 7.60 0.0M
2021-12-20 7.85 7.85 7.60 7.60 0.0M
2021-12-17 7.56 7.99 7.55 7.55 0.0M
2021-12-16 7.66 7.66 7.65 7.65 0.0M
2021-12-15 7.50 8.00 7.25 7.72 0.1M
2021-12-14 7.10 7.20 7.10 7.20 0.0M
2021-12-13 6.90 6.90 6.76 6.76 0.0M
2021-12-10 7.00 7.00 7.00 7.00 0.0M
2021-12-09 6.90 6.90 6.65 6.71 0.0M
2021-12-07 7.20 7.20 7.20 7.20 0.0M
2021-12-06 6.60 6.96 6.60 6.90 0.0M
2021-12-03 6.94 6.96 6.94 6.96 0.0M
2021-12-02 7.56 7.90 6.87 6.89 0.1M
2021-12-01 7.29 7.97 7.29 7.83 0.1M
2021-11-30 7.02 7.02 6.96 6.97 0.0M
2021-11-29 7.00 7.25 7.00 7.09 0.0M
2021-11-26 7.00 7.00 7.00 7.05 0.0M
2021-11-25 7.31 7.40 7.00 7.05 0.1M
2021-11-24 6.85 7.90 6.85 7.49 0.1M
2021-11-23 7.55 7.55 7.01 7.11 0.0M
2021-11-22 8.00 8.20 7.50 7.50 0.1M
2021-11-19 8.20 8.28 8.19 8.20 0.0M
2021-11-18 8.21 8.27 7.92 8.05 0.1M
2021-11-17 8.25 8.48 7.92 7.92 0.0M
2021-11-16 8.48 8.48 8.48 8.48 0.1M
2021-11-12 8.49 8.49 8.49 8.30 0.0M
2021-11-10 8.40 8.49 8.30 8.30 0.0M
2021-11-09 8.60 8.89 8.30 8.65 0.0M
2021-11-08 8.90 8.90 8.61 8.63 0.0M
2021-11-05 8.55 8.88 8.55 8.88 0.0M
2021-11-04 8.60 9.20 8.40 8.57 0.0M
2021-11-03 8.89 8.90 8.60 8.60 0.0M
2021-11-02 8.89 8.89 8.60 8.61 0.0M
2021-11-01 8.60 8.84 8.51 8.84 0.0M
2021-10-29 9.20 9.24 8.51 8.51 0.0M
2021-10-28 8.90 8.90 8.90 8.90 0.0M
2021-10-27 8.55 8.98 8.55 8.91 0.0M
2021-10-26 8.90 8.90 8.90 8.90 0.0M
2021-10-25 9.00 9.00 8.50 8.86 0.0M
2021-10-22 9.50 9.50 9.00 9.50 0.0M
2021-10-21 9.60 9.78 9.60 9.60 0.0M
2021-10-20 9.80 10.10 9.78 9.78 0.0M
2021-10-18 10.00 10.62 10.00 10.56 0.0M
2021-10-15 9.85 10.10 9.85 10.10 0.0M
2021-10-14 10.19 10.74 10.19 10.63 0.0M
2021-10-13 9.80 10.48 9.75 10.00 0.0M
2021-10-12 9.75 10.20 9.26 10.20 0.0M
2021-10-11 10.30 10.50 10.10 10.10 0.0M
2021-10-08 10.60 10.68 10.60 10.68 0.0M
2021-10-07 10.50 10.99 10.20 10.53 0.0M
2021-10-06 10.95 11.35 10.60 10.60 0.1M
2021-10-05 10.50 10.89 10.50 10.89 0.0M
2021-10-04 11.00 11.15 10.70 10.85 0.0M
2021-10-01 11.73 11.73 11.00 11.02 0.2M
2021-09-30 9.75 10.73 8.80 10.73 0.1M
2021-09-29 9.50 9.77 9.25 9.73 0.0M
2021-09-28 9.24 9.25 9.24 9.25 0.0M
2021-09-27 9.00 9.00 9.00 9.00 0.0M
2021-09-24 8.51 9.29 8.51 9.29 0.0M
2021-09-23 8.51 8.61 8.51 8.51 0.0M
2021-09-22 9.15 9.15 9.00 9.00 0.0M
2021-09-21 9.40 9.45 9.20 9.35 0.0M
2021-09-20 9.50 9.50 9.50 9.50 0.1M
2021-09-17 9.80 10.00 9.51 9.61 0.0M
2021-09-16 9.75 10.00 9.75 10.00 0.0M
2021-09-15 10.10 10.10 10.00 10.00 0.0M
2021-09-14 10.50 10.50 10.30 10.45 0.0M
2021-09-13 10.25 11.40 10.25 10.69 0.2M
2021-09-10 10.00 11.10 10.10 10.40 0.0M
2021-09-09 10.00 10.35 10.00 10.35 0.0M
2021-09-08 10.41 10.41 10.00 10.10 0.0M
2021-09-07 10.65 10.65 10.62 10.62 0.0M
2021-09-06 11.24 11.24 10.69 11.01 0.0M
2021-09-03 10.51 10.60 10.50 10.51 0.0M
2021-09-02 10.48 10.80 10.48 10.69 0.0M
2021-09-01 10.48 10.89 10.48 10.68 0.0M
2021-08-31 10.56 10.84 10.53 10.84 0.0M
2021-08-30 11.11 11.11 10.50 10.55 0.1M
2021-08-27 11.25 11.25 11.00 11.01 0.1M
2021-08-26 11.27 11.48 11.26 11.35 0.0M
2021-08-25 11.31 11.50 11.27 11.33 0.0M
2021-08-24 11.55 11.70 11.45 11.70 0.0M
2021-08-23 11.74 12.00 11.45 11.55 0.2M
2021-08-20 11.30 12.00 11.30 11.54 0.0M
2021-08-17 11.70 11.70 11.07 11.33 0.0M
2021-08-16 11.50 11.60 11.26 11.59 0.0M
2021-08-13 11.55 11.57 11.51 11.54 0.0M
2021-08-12 12.25 12.50 11.60 11.69 0.1M
2021-08-11 12.25 12.25 12.00 12.01 0.0M
2021-08-10 11.70 12.00 11.31 12.00 0.0M
2021-08-09 12.61 12.61 11.90 11.98 0.1M
2021-08-06 13.20 13.80 12.73 12.81 0.1M
2021-08-05 12.00 12.84 11.90 12.84 0.1M
2021-08-04 12.10 12.49 11.65 11.84 0.1M
2021-08-03 12.61 12.89 11.75 12.08 0.3M
2021-08-02 13.40 13.40 12.55 12.60 0.2M
2021-07-30 14.00 14.35 12.65 12.88 0.5M
2021-07-29 13.60 13.60 12.02 13.60 0.8M
2021-07-28 12.60 12.60 12.45 12.60 0.5M
2021-07-27 11.13 11.60 10.60 11.60 0.1M
2021-07-26 9.52 10.60 9.50 10.60 0.2M
2021-07-23 9.36 9.75 9.01 9.60 0.0M
2021-07-19 9.75 9.75 9.44 9.44 0.0M
2021-07-16 9.69 9.99 9.45 9.49 0.1M
2021-07-15 9.31 9.75 9.30 9.41 0.0M
2021-07-14 9.75 9.90 9.26 9.50 0.0M
2021-07-13 10.50 10.79 9.50 9.60 0.1M
2021-07-12 9.50 10.25 9.50 10.12 0.2M
2021-07-09 9.11 9.25 9.00 9.25 0.0M
2021-07-07 8.81 9.49 8.81 9.40 0.0M
2021-07-06 9.31 9.31 9.00 9.00 0.0M
2021-07-05 10.45 10.45 9.50 9.50 0.0M
2021-07-02 9.90 9.95 9.90 9.95 0.0M
2021-07-01 9.50 10.20 9.50 10.00 0.0M
2021-06-30 9.40 9.49 9.16 9.25 0.0M
2021-06-29 9.50 9.50 9.10 9.28 0.0M
2021-06-28 9.60 9.60 9.50 9.59 0.0M
2021-06-25 10.24 10.24 9.50 9.75 0.0M
2021-06-24 9.80 9.95 9.76 9.90 0.0M
2021-06-23 10.25 10.35 9.90 9.90 0.0M
2021-06-22 10.84 10.84 10.36 10.47 0.1M
2021-06-21 8.73 9.86 8.73 9.86 0.1M
2021-06-18 9.01 9.24 8.75 8.86 0.0M
2021-06-17 9.50 9.50 9.06 9.12 0.0M
2021-06-16 9.51 9.60 9.50 9.60 0.0M
2021-06-15 9.71 9.98 9.60 9.62 0.1M
2021-06-14 9.91 10.00 9.90 9.93 0.0M
2021-06-11 9.90 10.00 9.90 10.00 0.1M
2021-06-10 9.75 9.97 9.64 9.92 0.0M
2021-06-09 10.42 10.42 9.75 9.79 0.1M
2021-06-08 10.52 10.80 10.22 10.25 0.1M
2021-06-07 10.75 10.75 10.45 10.50 0.0M
2021-06-04 10.61 10.70 10.05 10.45 0.1M
2021-06-03 11.26 11.36 10.80 10.82 0.1M
2021-06-02 11.50 11.65 11.31 11.31 0.1M
2021-06-01 11.80 11.80 11.00 11.54 0.1M
2021-05-31 11.80 11.85 11.30 11.47 0.1M
2021-05-28 11.00 11.99 11.00 11.53 0.3M
2021-05-27 10.81 11.20 10.80 10.99 0.1M
2021-05-26 11.99 12.02 11.25 11.35 0.4M
2021-05-25 11.75 11.98 11.35 11.90 0.6M
2021-05-24 10.69 11.10 10.69 11.10 0.6M
2021-05-21 9.40 10.36 9.30 10.10 0.1M
2021-05-20 9.20 9.39 9.10 9.36 0.0M
2021-05-19 9.20 9.43 9.00 9.36 0.1M
2021-05-18 9.01 9.49 8.77 9.07 0.3M
2021-05-17 9.47 9.58 9.00 9.30 0.1M
2021-05-06 8.20 8.80 7.71 8.58 0.0M
2021-05-05 8.21 8.40 8.00 8.40 0.0M
2021-05-04 8.62 8.62 8.00 8.00 0.0M
2021-05-03 8.45 8.60 7.90 8.60 0.0M
2021-04-30 8.80 9.50 8.20 8.28 0.1M
2021-04-29 8.97 9.00 8.35 8.50 0.0M
2021-04-28 7.75 8.40 7.50 8.26 0.0M
2021-04-27 7.40 7.45 7.40 7.45 0.0M
2021-04-26 7.30 7.30 7.30 7.30 0.0M
2021-04-22 7.30 7.30 7.30 7.30 0.0M
2021-04-21 7.14 7.14 7.12 7.12 0.0M
2021-04-20 7.02 7.45 7.02 7.45 0.0M
2021-04-15 7.25 7.25 7.16 7.18 0.0M
2021-04-14 7.44 7.49 7.44 7.47 0.0M
2021-04-13 7.13 7.13 7.13 7.13 0.0M
2021-04-09 6.81 7.66 6.81 7.39 0.0M
2021-04-08 6.51 7.25 6.51 6.95 0.0M
2021-04-07 6.66 6.66 6.55 6.55 0.0M
2021-04-06 6.81 6.81 6.80 6.80 0.0M
2021-04-05 7.00 7.20 6.75 7.00 0.0M
2021-04-02 7.26 7.55 7.26 7.40 0.0M
2021-04-01 7.35 7.50 7.35 7.50 0.0M
2021-03-31 7.62 7.98 7.58 7.59 0.0M
2021-03-30 7.59 7.60 7.50 7.54 0.0M
2021-03-29 8.00 8.00 8.00 8.00 0.0M
2021-03-26 8.00 8.20 7.99 8.14 0.0M
2021-03-25 7.20 7.80 7.00 7.80 0.2M
2021-03-22 6.80 6.80 6.80 6.80 0.0M
2021-03-19 6.70 7.25 6.68 7.11 0.1M
2021-03-18 6.66 6.71 6.66 6.71 0.0M
2021-03-17 6.60 7.00 6.55 6.78 0.0M
2021-03-16 6.81 7.20 6.70 7.20 0.0M
2021-03-15 7.00 7.15 6.70 6.88 0.0M
2021-03-12 7.20 7.20 6.80 7.15 0.0M
2021-03-11 7.40 7.40 6.76 7.07 0.0M
2021-03-10 7.75 8.13 7.50 7.54 0.1M
2021-03-09 7.60 7.99 7.00 7.61 0.2M
2021-03-08 7.17 7.98 7.11 7.83 0.0M
2021-03-05 6.89 7.48 6.89 7.25 0.0M
2021-03-04 6.70 7.00 6.50 6.76 0.1M
2021-03-03 6.72 7.00 6.70 6.92 0.0M
2021-03-02 7.19 7.30 6.52 6.82 0.0M
2021-03-01 7.40 7.40 6.65 6.72 0.0M
2021-02-26 6.99 7.07 6.10 7.07 0.1M
2021-02-25 6.05 6.10 5.81 6.10 0.0M
2021-02-24 6.02 6.30 6.00 6.24 0.0M
2021-02-23 6.06 6.49 6.06 6.16 0.1M
2021-02-22 5.76 5.76 5.61 5.61 0.0M
2021-02-19 5.70 6.10 5.43 6.08 0.0M
2021-02-18 5.51 5.51 5.40 5.43 0.0M
2021-02-17 5.75 6.09 5.56 5.63 0.0M
2021-02-16 6.10 6.10 5.70 5.70 0.0M
2021-02-15 5.92 6.25 5.57 6.05 0.0M
2021-02-12 5.86 5.86 5.40 5.86 0.0M
2021-02-11 5.42 5.76 5.42 5.76 0.0M
2021-02-10 5.86 5.86 5.50 5.50 0.0M
2021-02-09 6.00 6.00 4.70 5.70 0.0M
2021-02-08 6.00 6.09 5.70 5.70 0.0M
2021-02-04 5.51 5.83 5.50 5.80 0.0M
2021-02-03 5.50 5.90 5.50 5.83 0.0M
2021-02-02 5.94 5.94 5.94 5.94 0.0M
2021-02-01 5.58 5.89 5.56 5.56 0.0M
2021-01-29 5.61 5.81 5.61 5.78 0.0M
2021-01-28 5.75 6.20 5.75 6.00 0.0M
2021-01-27 5.95 6.11 5.85 6.00 0.0M
2021-01-26 6.00 6.15 6.00 6.15 0.0M
2021-01-25 6.01 6.19 6.00 6.19 0.1M
2021-01-22 6.25 6.25 5.99 6.00 0.0M
2021-01-21 5.89 6.05 5.75 6.04 0.1M
2021-01-20 5.30 5.88 5.30 5.66 0.0M
2021-01-19 5.50 5.50 5.35 5.35 0.0M
2021-01-18 5.50 5.65 5.50 5.50 0.0M
2021-01-15 6.15 6.15 5.85 5.85 0.0M
2021-01-14 5.87 6.01 5.87 5.99 0.1M
2021-01-13 5.50 5.50 5.50 5.50 0.0M
2021-01-12 5.50 5.50 5.31 5.50 0.0M
2021-01-11 5.51 5.51 5.50 5.50 0.0M
2021-01-08 5.70 5.90 5.61 5.69 0.1M
2021-01-07 5.90 6.25 5.70 5.83 0.1M
2021-01-06 5.48 5.87 5.48 5.60 0.1M
2021-01-05 5.09 5.48 5.09 5.20 0.1M
2021-01-04 5.09 5.09 5.09 5.09 0.0M
2021-01-01 5.09 5.25 5.09 5.25 0.0M