Ghani Chemical Industries Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	10.310	10.780	10.310	10.540	10.247	432,106
2024-05-16	10.750	10.900	10.450	10.520	10.227	678,587
2024-05-15	11.160	11.370	10.600	10.640	10.344	1,801,764
2024-05-14	11.470	11.490	10.820	11.160	10.849	4,090,606
2024-05-13	10.400	11.390	10.400	11.150	10.840	7,860,380
2024-05-10	10.400	10.550	10.350	10.390	10.101	842,000
2024-05-09	10.380	10.730	10.250	10.420	10.130	1,743,500
2024-05-08	10.600	10.890	10.320	10.390	10.101	2,895,500
2024-05-07	10.100	10.660	9.920	10.500	10.208	2,713,500
2024-05-06	9.940	10.340	9.760	10.150	9.867	1,417,500
2024-05-03	9.600	9.980	9.550	9.830	9.556	1,111,000
2024-05-02	9.850	9.970	9.550	9.600	9.333	805,000
2024-04-30	10.390	10.390	9.780	9.820	9.547	1,194,500
2024-04-29	10.210	10.400	10.100	10.180	9.897	407,000
2024-04-26	10.350	10.350	10.130	10.190	9.906	834,500
2024-04-25	10.690	10.800	10.200	10.220	9.936	1,701,000
2024-04-24	10.660	10.750	10.520	10.570	10.276	303,500
2024-04-23	10.500	10.990	10.500	10.670	10.373	1,417,500
2024-04-22	10.400	10.620	10.400	10.470	10.179	603,000
2024-04-19	10.250	10.480	10.200	10.340	10.052	1,040,000
2024-04-18	10.260	10.350	10.200	10.320	10.033	659,500
2024-04-17	10.250	10.700	10.200	10.290	10.004	832,000
2024-04-16	10.250	10.400	10.100	10.180	9.897	1,176,000
2024-04-15	10.210	10.300	10.100	10.250	9.965	266,500
2024-04-09	10.700	10.700	10.300	10.320	10.033	333,500
2024-04-08	10.700	10.700	10.500	10.530	10.237	133,500
2024-04-04	10.550	10.900	10.500	10.590	10.295	647,500
2024-04-03	10.400	10.590	10.400	10.540	10.247	245,000
2024-04-02	10.250	10.390	10.250	10.320	10.033	65,000
2024-04-01	10.320	10.450	10.250	10.270	9.984	119,500
2024-03-29	10.400	10.500	10.270	10.380	10.091	191,500
2024-03-28	10.450	10.500	10.290	10.320	10.033	277,000
2024-03-27	10.260	10.400	10.250	10.320	10.033	398,500
2024-03-26	10.010	10.190	10.000	10.140	9.858	203,000
2024-03-25	10.100	10.100	9.900	10.020	9.741	212,500
2024-03-22	10.750	10.750	9.950	10.010	9.731	1,186,000
2024-03-21	10.980	11.000	10.650	10.670	10.373	234,000
2024-03-20	10.860	11.120	10.820	10.830	10.529	353,000
2024-03-19	10.600	11.150	10.560	10.930	10.626	349,000
2024-03-18	10.520	10.740	10.500	10.740	10.441	152,500
2024-03-15	10.560	10.800	10.480	10.660	10.363	361,500
2024-03-14	10.190	10.600	10.190	10.540	10.247	602,000
2024-03-13	10.300	10.630	10.000	10.070	9.790	715,500
2024-03-12	10.810	10.970	10.300	10.380	10.091	604,000
2024-03-11	10.560	11.390	10.550	10.770	10.470	4,043,000
2024-03-08	10.200	10.550	10.200	10.390	10.101	778,500
2024-03-07	10.200	10.440	10.100	10.230	9.945	565,000
2024-03-06	10.300	10.520	10.160	10.190	9.906	1,632,500
2024-03-05	10.400	10.450	10.120	10.210	9.926	170,000
2024-03-04	10.600	10.780	10.400	10.430	10.140	595,500
2024-03-01	9.950	10.600	9.950	10.430	10.140	1,314,500
2024-02-29	10.100	10.250	9.700	9.760	9.488	483,000
2024-02-28	9.590	10.490	9.500	9.980	9.702	1,213,500
2024-02-27	9.600	9.780	9.400	9.590	9.323	337,500
2024-02-26	9.550	9.700	9.500	9.510	9.245	320,000
2024-02-23	9.460	9.600	9.410	9.500	9.236	110,000
2024-02-22	9.480	9.800	9.480	9.540	9.274	502,500
2024-02-21	9.400	9.500	9.250	9.450	9.187	193,500
2024-02-20	9.250	9.480	9.100	9.180	8.924	189,500
2024-02-19	9.100	9.200	8.820	9.010	8.759	810,500

← NewerPage 11 of 21 · 1,237 trading daysOlder →

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.