Ghazi Fabrics Int

GHAZ
🏛️ pakistan →
16.10
Last Update: 2025-09-29
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
2023-12-29 5.75 5.75 5.75 5.75 0.0M
2023-12-28 5.20 5.50 5.20 5.21 0.0M
2023-12-27 5.30 5.90 5.21 5.21 0.0M
2023-12-26 5.30 5.30 5.00 5.00 0.0M
2023-12-21 5.40 5.75 5.40 5.65 0.0M
2023-12-20 5.40 5.40 5.01 5.29 0.0M
2023-12-19 5.85 5.88 5.50 5.50 0.0M
2023-12-18 5.90 6.00 5.80 5.85 0.0M
2023-12-15 5.92 6.40 5.58 5.90 0.0M
2023-12-13 6.17 6.17 5.70 5.70 0.0M
2023-12-12 6.13 6.14 6.13 6.14 0.0M
2023-12-11 5.74 6.15 5.70 6.15 0.0M
2023-12-08 5.93 6.00 5.71 5.90 0.0M
2023-12-07 5.76 5.98 5.70 5.71 0.1M
2023-12-06 5.70 6.09 5.70 6.09 0.0M
2023-12-05 6.00 6.10 5.80 6.10 0.0M
2023-12-04 6.20 6.28 6.00 6.28 0.0M
2023-12-01 6.20 6.25 6.20 6.25 0.0M
2023-11-30 5.98 5.99 5.98 5.99 0.0M
2023-11-29 5.70 6.10 5.70 5.89 0.0M
2023-11-28 6.00 6.23 5.29 6.23 0.0M
2023-11-27 6.10 6.72 6.00 6.56 0.1M
2023-11-24 5.70 6.19 5.70 6.19 0.0M
2023-11-23 6.00 6.00 6.00 6.00 0.0M
2023-11-22 6.20 6.29 6.00 6.00 0.2M
2023-11-21 6.30 6.50 5.70 6.20 0.1M
2023-11-20 6.20 6.20 5.80 6.20 0.0M
2023-11-17 6.19 6.19 5.70 6.00 0.0M
2023-11-16 6.00 6.00 6.00 6.00 0.0M
2023-11-15 6.00 6.20 6.00 6.00 0.0M
2023-11-14 6.00 6.20 6.00 6.01 0.1M
2023-11-13 6.17 6.32 6.17 6.32 0.0M
2023-11-10 6.00 6.30 6.00 6.29 0.1M
2023-11-08 5.60 6.40 5.15 6.28 0.1M
2023-11-07 6.15 6.24 6.00 6.00 0.0M
2023-11-06 6.28 6.39 6.15 6.25 0.0M
2023-11-03 6.00 6.25 6.00 6.00 0.1M
2023-11-02 6.15 6.35 6.01 6.06 0.1M
2023-11-01 5.58 6.39 5.58 6.38 0.2M
2023-10-31 5.20 5.90 4.90 5.60 0.2M
2023-10-30 5.15 5.30 5.00 5.00 0.0M
2023-10-27 5.10 5.20 4.90 4.90 0.0M
2023-10-26 5.15 5.24 4.81 5.05 0.0M
2023-10-25 5.45 5.75 4.72 5.19 0.1M
2023-10-24 5.30 5.48 5.30 5.48 0.0M
2023-10-23 5.40 5.40 5.07 5.07 0.0M
2023-10-20 5.30 5.31 5.25 5.25 0.0M
2023-10-19 5.40 5.40 5.26 5.26 0.0M
2023-10-18 5.80 6.35 5.50 5.58 0.1M
2023-10-17 5.04 6.10 5.04 5.50 0.5M
2023-10-16 5.10 5.18 4.90 5.05 0.1M
2023-10-13 4.80 5.25 4.80 5.05 0.0M
2023-10-12 4.57 4.81 4.56 4.80 0.0M
2023-10-11 4.71 4.71 4.71 4.71 0.0M
2023-10-10 4.51 5.14 4.51 5.05 0.0M
2023-10-09 4.71 4.71 4.71 4.71 0.0M
2023-10-06 4.70 4.97 4.70 4.73 0.0M
2023-10-05 4.36 5.32 4.36 5.15 0.3M
2023-10-04 4.32 4.32 4.32 4.32 0.0M
2023-10-03 4.05 4.52 4.01 4.52 0.1M
2023-10-02 4.40 4.40 4.40 4.40 0.0M
2023-09-26 4.50 4.50 4.24 4.24 0.0M
2023-09-25 4.42 4.45 4.40 4.40 0.0M
2023-09-22 4.50 4.50 4.50 4.50 0.0M
2023-09-21 4.41 4.41 4.38 4.38 0.0M
2023-09-20 4.50 4.60 4.41 4.41 0.0M
2023-09-19 4.38 4.49 4.38 4.40 0.0M
2023-09-18 4.26 4.38 4.25 4.25 0.0M
2023-09-15 4.30 4.40 4.00 4.02 0.0M
2023-09-14 4.11 4.11 4.00 4.11 0.0M
2023-09-13 4.11 4.15 4.11 4.15 0.0M
2023-09-12 4.34 4.34 4.20 4.20 0.0M
2023-09-07 4.40 4.40 4.40 4.40 0.0M
2023-09-05 4.49 4.49 4.49 4.49 0.0M
2023-09-04 4.24 4.24 4.24 4.24 0.0M
2023-09-01 4.50 4.50 4.09 4.35 0.0M
2023-08-31 4.84 4.84 4.17 4.17 0.0M
2023-08-30 4.85 4.85 4.65 4.65 0.0M
2023-08-29 4.63 4.63 4.63 4.63 0.0M
2023-08-28 4.63 4.63 4.61 4.61 0.0M
2023-08-25 4.70 4.70 4.62 4.66 0.0M
2023-08-24 4.90 4.90 4.70 4.83 0.1M
2023-08-23 4.83 5.10 4.83 4.90 0.0M
2023-08-22 4.99 5.10 4.99 5.08 0.1M
2023-08-21 5.07 5.07 4.82 4.82 0.0M
2023-08-18 5.12 5.50 5.06 5.20 0.1M
2023-08-17 5.10 5.25 4.99 5.00 0.0M
2023-08-16 5.30 5.50 5.17 5.28 0.0M
2023-08-15 6.01 6.40 5.40 5.61 0.1M
2023-08-11 5.60 6.10 5.60 5.93 0.3M
2023-08-10 4.29 5.10 4.29 5.10 0.2M
2023-08-09 4.01 4.12 4.01 4.05 0.0M
2023-08-08 4.30 4.30 4.11 4.11 0.0M
2023-08-07 4.50 4.68 4.25 4.49 0.0M
2023-08-04 4.20 4.20 4.20 4.20 0.0M
2023-08-03 4.32 4.51 4.31 4.31 0.0M
2023-08-02 4.25 4.90 4.10 4.72 0.1M
2023-08-01 4.20 4.25 4.20 4.20 0.0M
2023-07-31 4.04 4.04 4.00 4.00 0.0M
2023-07-27 4.10 4.10 4.05 4.10 0.0M
2023-07-26 4.25 4.25 4.23 4.23 0.0M
2023-07-25 4.05 4.30 4.05 4.30 0.0M
2023-07-24 4.19 4.20 4.02 4.20 0.0M
2023-07-21 4.11 4.70 4.11 4.30 0.0M
2023-07-20 4.30 4.48 3.85 4.39 0.0M
2023-07-19 4.65 5.10 4.65 4.72 0.1M
2023-07-18 4.19 4.96 4.15 4.80 0.1M
2023-07-17 4.30 4.30 3.95 4.00 0.0M
2023-07-14 4.01 4.23 4.00 4.23 0.0M
2023-07-13 3.90 4.23 3.85 3.90 0.0M
2023-07-12 3.72 3.80 3.50 3.78 0.0M
2023-07-11 3.60 4.12 3.60 4.00 0.0M
2023-07-10 3.60 3.60 3.60 3.60 0.0M
2023-07-07 3.50 3.50 3.50 3.50 0.0M
2023-07-05 3.49 3.49 3.42 3.42 0.0M
2023-06-27 4.00 4.00 4.00 4.00 0.0M
2023-06-19 3.41 3.41 3.41 3.55 0.0M
2023-06-16 3.44 3.60 3.44 3.60 0.0M
2023-06-13 3.60 3.60 3.60 3.60 0.0M
2023-06-09 3.50 3.50 3.41 3.41 0.0M
2023-06-08 3.40 3.40 3.40 3.50 0.0M
2023-06-06 3.25 3.59 3.25 3.59 0.0M
2023-06-01 3.40 3.58 3.40 3.58 0.0M
2023-05-29 3.55 3.55 3.40 3.50 0.0M
2023-05-26 3.50 3.50 3.50 3.50 0.0M
2023-05-19 3.50 3.50 3.50 3.54 0.0M
2023-05-16 3.55 3.55 3.55 3.55 0.0M
2023-05-12 3.70 3.50 3.50 3.70 0.0M
2023-05-11 3.69 3.50 3.50 3.69 0.0M
2023-05-10 3.50 3.50 3.50 3.50 0.0M
2023-05-09 3.71 3.71 3.71 3.70 0.0M
2023-05-03 3.84 3.84 3.84 4.08 0.0M
2023-05-02 4.00 4.00 4.00 4.00 0.0M
2023-04-18 4.50 4.50 4.50 4.50 0.0M
2023-04-17 4.10 4.60 4.10 4.60 0.0M
2023-04-12 4.00 4.00 3.90 4.00 0.0M
2023-04-07 4.20 4.20 4.20 4.20 0.0M
2023-04-05 4.20 4.20 3.90 4.20 0.0M
2023-04-04 4.00 4.00 3.90 3.90 0.0M
2023-04-03 4.20 4.20 4.20 4.20 0.0M
2023-03-30 4.05 4.05 4.00 4.00 0.0M
2023-03-29 4.07 4.07 4.07 4.07 0.0M
2023-03-17 3.90 4.50 3.90 4.50 0.0M
2023-03-16 4.00 4.11 4.00 4.00 0.0M
2023-03-15 4.28 4.30 4.10 4.10 0.0M
2023-03-14 4.10 4.10 4.10 4.10 0.0M
2023-03-13 4.10 4.10 4.10 4.10 0.0M
2023-03-10 4.66 4.66 4.00 4.00 0.0M
2023-03-09 4.47 4.47 3.91 4.35 0.0M
2023-03-07 3.84 3.70 3.70 3.84 0.0M
2023-03-06 3.60 3.70 3.70 3.60 0.0M
2023-03-03 3.70 3.70 3.70 3.70 0.0M
2023-03-02 3.70 3.70 3.70 3.90 0.0M
2023-03-01 3.74 3.74 3.41 3.70 0.0M
2023-02-28 4.10 4.10 3.60 3.66 0.0M
2023-02-27 4.20 4.60 4.12 4.60 0.0M
2023-02-24 3.80 4.80 3.10 4.80 0.0M
2023-02-22 3.81 3.98 3.80 3.80 0.0M
2023-02-21 3.95 4.00 3.95 4.00 0.0M
2023-02-13 4.10 4.35 4.10 4.35 0.0M
2023-02-10 3.90 3.90 3.80 3.80 0.0M
2023-02-08 4.15 4.15 4.04 4.04 0.0M
2023-02-07 4.25 4.25 4.25 4.45 0.0M
2023-02-02 3.71 4.44 3.71 4.44 0.0M
2023-01-31 4.35 4.35 4.35 4.35 0.0M
2023-01-27 3.61 4.10 3.61 4.10 0.0M
2023-01-25 3.80 3.99 3.61 3.99 0.0M
2023-01-24 4.20 4.20 4.00 4.15 0.0M
2023-01-23 3.34 3.34 3.34 4.40 0.0M
2023-01-20 4.20 4.20 4.20 4.20 0.0M
2023-01-19 4.00 4.20 4.20 4.00 0.0M
2023-01-18 4.20 4.20 4.20 4.20 0.0M
2023-01-17 3.51 3.51 3.43 4.39 0.0M
2023-01-13 3.35 4.40 3.35 4.00 0.0M
2023-01-10 4.06 4.06 3.52 4.00 0.0M
2023-01-04 4.25 4.35 4.35 4.25 0.0M
2023-01-03 4.35 4.35 4.35 4.35 0.0M
2023-01-02 4.39 4.39 4.16 4.39 0.0M