Ghani Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 9.620 | 9.710 | 9.470 | 9.520 | 9.255 | 431,918 |
| 2024-08-19 | 9.890 | 9.980 | 9.600 | 9.650 | 9.381 | 360,838 |
| 2024-08-16 | 9.860 | 9.990 | 9.650 | 9.750 | 9.479 | 700,089 |
| 2024-08-15 | 9.620 | 9.900 | 9.600 | 9.660 | 9.391 | 819,326 |
| 2024-08-13 | 9.980 | 9.980 | 9.600 | 9.620 | 9.352 | 474,668 |
| 2024-08-12 | 10.090 | 10.100 | 9.750 | 9.790 | 9.517 | 431,915 |
| 2024-08-09 | 9.610 | 10.100 | 9.610 | 9.990 | 9.712 | 636,648 |
| 2024-08-08 | 9.620 | 10.000 | 9.620 | 9.750 | 9.479 | 220,120 |
| 2024-08-07 | 9.410 | 10.180 | 9.410 | 9.810 | 9.537 | 1,210,316 |
| 2024-08-06 | 9.410 | 9.650 | 9.310 | 9.450 | 9.187 | 325,361 |
| 2024-08-05 | 9.980 | 9.980 | 9.400 | 9.490 | 9.226 | 700,463 |
| 2024-08-02 | 9.600 | 9.950 | 9.600 | 9.810 | 9.537 | 279,872 |
| 2024-08-01 | 10.000 | 10.000 | 9.590 | 9.660 | 9.391 | 830,140 |
| 2024-07-31 | 10.000 | 10.190 | 9.750 | 9.830 | 9.556 | 641,778 |
| 2024-07-30 | 10.010 | 10.200 | 9.700 | 9.890 | 9.615 | 317,949 |
| 2024-07-29 | 9.990 | 10.200 | 9.820 | 10.030 | 9.751 | 357,522 |
| 2024-07-26 | 10.400 | 10.480 | 9.800 | 9.930 | 9.654 | 865,391 |
| 2024-07-25 | 10.430 | 10.480 | 10.100 | 10.130 | 9.848 | 504,677 |
| 2024-07-24 | 10.050 | 10.350 | 9.900 | 10.310 | 10.023 | 1,565,339 |
| 2024-07-23 | 10.120 | 10.550 | 10.000 | 10.050 | 9.770 | 1,283,163 |
| 2024-07-22 | 10.990 | 10.990 | 10.180 | 10.270 | 9.984 | 1,076,320 |
| 2024-07-19 | 11.060 | 11.140 | 10.800 | 10.820 | 10.519 | 666,871 |
| 2024-07-18 | 11.050 | 11.300 | 11.050 | 11.130 | 10.820 | 815,036 |
| 2024-07-15 | 11.500 | 11.500 | 10.980 | 11.020 | 10.713 | 1,290,840 |
| 2024-07-12 | 11.600 | 11.850 | 11.100 | 11.370 | 11.053 | 2,667,762 |
| 2024-07-11 | 13.490 | 13.890 | 12.120 | 12.120 | 11.783 | 11,569,960 |
| 2024-07-10 | 12.750 | 13.860 | 12.750 | 13.390 | 13.017 | 9,317,906 |
| 2024-07-09 | 12.610 | 12.850 | 12.450 | 12.660 | 12.308 | 1,064,835 |
| 2024-07-08 | 12.790 | 12.860 | 12.400 | 12.520 | 12.171 | 1,356,464 |
| 2024-07-05 | 13.170 | 13.450 | 12.510 | 12.620 | 12.269 | 3,308,308 |
| 2024-07-04 | 12.650 | 13.450 | 12.500 | 13.160 | 12.794 | 10,358,580 |
| 2024-07-03 | 12.000 | 12.550 | 11.800 | 12.340 | 11.996 | 3,095,159 |
| 2024-07-02 | 11.280 | 12.000 | 11.030 | 11.800 | 11.472 | 1,559,311 |
| 2024-07-01 | 11.230 | 11.250 | 11.050 | 11.060 | 10.752 | 69,940 |
| 2024-06-28 | 11.200 | 11.370 | 10.950 | 11.030 | 10.723 | 266,452 |
| 2024-06-27 | 11.070 | 11.390 | 11.000 | 11.150 | 10.840 | 570,637 |
| 2024-06-26 | 11.500 | 11.500 | 11.100 | 11.140 | 10.830 | 319,817 |
| 2024-06-25 | 11.800 | 11.850 | 11.350 | 11.400 | 11.083 | 303,835 |
| 2024-06-24 | 11.850 | 11.990 | 11.600 | 11.620 | 11.297 | 331,738 |
| 2024-06-21 | 12.050 | 12.380 | 11.800 | 11.900 | 11.569 | 1,178,841 |
| 2024-06-20 | 12.010 | 12.240 | 11.900 | 12.010 | 11.676 | 711,614 |
| 2024-06-14 | 12.000 | 12.500 | 11.860 | 11.990 | 11.656 | 2,462,623 |
| 2024-06-13 | 11.990 | 12.200 | 11.600 | 12.050 | 11.715 | 1,635,227 |
| 2024-06-12 | 11.400 | 12.060 | 11.270 | 11.820 | 11.491 | 1,145,133 |
| 2024-06-11 | 12.100 | 12.250 | 11.420 | 11.510 | 11.190 | 1,260,737 |
| 2024-06-10 | 11.520 | 12.440 | 11.500 | 11.910 | 11.578 | 4,686,350 |
| 2024-06-07 | 11.720 | 11.890 | 10.810 | 11.560 | 11.238 | 5,044,766 |
| 2024-06-06 | 11.090 | 11.670 | 10.720 | 11.670 | 11.345 | 9,917,672 |
| 2024-06-05 | 10.010 | 10.880 | 9.900 | 10.670 | 10.373 | 2,488,742 |
| 2024-06-04 | 10.300 | 10.430 | 10.000 | 10.000 | 9.722 | 498,544 |
| 2024-06-03 | 10.090 | 10.320 | 10.090 | 10.200 | 9.916 | 247,726 |
| 2024-05-31 | 10.300 | 10.350 | 10.000 | 10.120 | 9.838 | 353,266 |
| 2024-05-30 | 10.410 | 10.420 | 10.020 | 10.190 | 9.906 | 115,403 |
| 2024-05-29 | 10.320 | 10.400 | 10.200 | 10.280 | 9.994 | 427,167 |
| 2024-05-27 | 10.470 | 10.600 | 10.270 | 10.360 | 10.072 | 402,295 |
| 2024-05-24 | 10.450 | 10.740 | 10.420 | 10.470 | 10.179 | 144,122 |
| 2024-05-23 | 10.450 | 10.540 | 10.370 | 10.470 | 10.179 | 233,048 |
| 2024-05-22 | 10.740 | 10.850 | 10.430 | 10.500 | 10.208 | 701,796 |
| 2024-05-21 | 10.400 | 10.640 | 10.400 | 10.550 | 10.256 | 222,206 |
| 2024-05-20 | 10.500 | 10.690 | 10.400 | 10.500 | 10.208 | 489,310 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-12 | 0.6000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.