Ghani Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	9.100	9.200	8.820	9.010	8.759	810,500
2024-02-16	9.510	9.510	9.100	9.300	9.041	114,500
2024-02-15	10.000	10.000	9.400	9.490	9.226	555,000
2024-02-14	9.950	10.000	9.600	9.680	9.411	280,500
2024-02-13	9.520	9.850	9.210	9.620	9.352	571,500
2024-02-12	10.240	10.300	9.680	9.780	9.508	173,500
2024-02-09	10.110	10.250	9.830	10.050	9.770	156,000
2024-02-07	10.500	10.500	10.270	10.370	10.081	241,000
2024-02-06	10.130	10.640	10.110	10.390	10.101	766,500
2024-02-02	9.900	10.200	9.900	10.110	9.829	150,500
2024-02-01	9.830	10.050	9.730	10.010	9.731	143,500
2024-01-31	10.150	10.180	9.820	9.850	9.576	489,500
2024-01-30	10.500	10.740	9.950	9.990	9.712	522,500
2024-01-29	11.100	11.100	10.500	10.560	10.266	187,000
2024-01-26	11.090	11.160	10.800	10.950	10.645	478,000
2024-01-25	11.290	11.350	10.840	10.930	10.626	310,500
2024-01-24	11.100	11.550	11.100	11.220	10.908	292,500
2024-01-23	11.060	11.450	11.000	11.370	11.053	256,000
2024-01-22	11.100	11.270	11.100	11.150	10.840	38,500
2024-01-19	11.500	11.650	11.200	11.240	10.927	290,500
2024-01-18	11.440	11.500	11.100	11.320	11.005	433,000
2024-01-17	11.600	11.950	11.560	11.610	11.287	693,500
2024-01-16	11.900	11.900	11.700	11.840	11.510	153,000
2024-01-15	12.220	12.220	11.930	12.000	11.666	166,500
2024-01-12	12.220	12.550	12.000	12.020	11.685	796,500
2024-01-11	12.360	12.480	12.020	12.220	11.880	449,500
2024-01-10	12.600	12.900	12.300	12.340	11.996	323,000
2024-01-09	12.440	12.990	12.000	12.660	12.308	1,424,000
2024-01-08	12.200	12.700	12.100	12.130	11.792	732,000
2024-01-05	12.460	13.090	12.350	12.400	12.055	1,915,500
2024-01-04	12.550	12.650	12.200	12.300	11.958	381,000
2024-01-03	12.350	12.840	12.300	12.530	12.181	947,000
2024-01-02	12.800	12.950	12.370	12.400	12.055	975,500
2024-01-01	11.800	12.660	11.800	12.660	12.308	1,874,500
2023-12-29	11.450	11.830	11.450	11.660	11.335	644,500
2023-12-28	11.740	11.900	11.500	11.550	11.228	784,500
2023-12-27	11.600	11.680	11.400	11.590	11.267	2,079,500
2023-12-26	12.010	12.050	11.510	11.580	11.258	1,690,500
2023-12-22	12.700	12.710	12.070	12.210	11.870	530,500
2023-12-21	12.060	12.700	12.050	12.600	12.249	691,000
2023-12-20	12.050	12.300	11.550	12.210	11.870	1,809,000
2023-12-19	12.800	12.820	12.000	12.150	11.812	3,565,500
2023-12-18	13.300	13.400	12.700	12.860	12.502	2,317,000
2023-12-15	12.760	13.400	12.760	13.160	12.794	3,519,000
2023-12-14	12.600	12.880	12.500	12.720	12.366	2,498,500
2023-12-13	13.630	13.900	12.580	12.660	12.308	4,207,500
2023-12-12	12.850	13.720	12.750	13.600	13.221	6,904,500
2023-12-11	12.560	13.190	12.510	12.730	12.376	4,999,500
2023-12-08	12.970	13.120	12.400	12.540	12.191	3,883,000
2023-12-07	12.900	13.150	12.350	12.820	12.463	8,129,500
2023-12-06	12.220	12.230	11.700	12.230	11.890	4,765,000
2023-12-05	10.620	11.490	10.600	11.230	10.917	6,305,500
2023-12-04	10.800	10.900	10.550	10.580	10.285	2,202,500
2023-12-01	10.560	10.940	10.500	10.740	10.441	1,379,500
2023-11-30	10.550	10.770	10.450	10.520	10.227	1,232,000
2023-11-29	11.000	11.100	10.500	10.530	10.237	3,240,500
2023-11-28	10.500	11.370	10.500	10.970	10.665	15,398,500
2023-11-27	10.700	11.150	10.160	10.370	10.081	6,064,500
2023-11-24	10.000	10.840	10.000	10.510	10.217	5,343,000
2023-11-23	10.090	10.190	9.850	9.910	9.634	1,214,500

← NewerPage 12 of 21 · 1,238 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.