Ghani Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 9.950 | 10.100 | 9.870 | 9.970 | 9.692 | 902,500 |
| 2023-11-21 | 10.210 | 10.330 | 9.900 | 9.980 | 9.702 | 1,496,500 |
| 2023-11-20 | 9.440 | 10.250 | 9.400 | 10.140 | 9.858 | 4,263,000 |
| 2023-11-17 | 9.450 | 9.700 | 9.280 | 9.540 | 9.274 | 1,790,000 |
| 2023-11-16 | 9.500 | 9.750 | 9.320 | 9.410 | 9.148 | 1,188,000 |
| 2023-11-15 | 9.380 | 9.600 | 9.310 | 9.390 | 9.129 | 1,021,500 |
| 2023-11-14 | 9.000 | 9.650 | 8.900 | 9.280 | 9.022 | 3,155,500 |
| 2023-11-13 | 9.030 | 9.100 | 8.810 | 8.990 | 8.740 | 512,500 |
| 2023-11-10 | 8.940 | 9.050 | 8.850 | 9.030 | 8.779 | 587,000 |
| 2023-11-08 | 8.880 | 9.000 | 8.820 | 8.860 | 8.613 | 167,500 |
| 2023-11-07 | 9.100 | 9.130 | 8.870 | 8.880 | 8.633 | 584,500 |
| 2023-11-06 | 8.980 | 9.050 | 8.850 | 9.010 | 8.759 | 783,500 |
| 2023-11-03 | 9.100 | 9.300 | 8.810 | 8.850 | 8.604 | 2,609,500 |
| 2023-11-02 | 8.950 | 9.150 | 8.780 | 8.920 | 8.672 | 1,859,000 |
| 2023-11-01 | 8.570 | 8.870 | 8.450 | 8.830 | 8.584 | 1,073,500 |
| 2023-10-31 | 8.450 | 8.740 | 8.400 | 8.490 | 8.254 | 568,000 |
| 2023-10-30 | 8.260 | 8.630 | 8.250 | 8.470 | 8.234 | 430,500 |
| 2023-10-27 | 8.520 | 8.650 | 8.260 | 8.370 | 8.137 | 469,500 |
| 2023-10-26 | 8.550 | 8.650 | 8.420 | 8.510 | 8.273 | 753,500 |
| 2023-10-25 | 8.890 | 8.890 | 8.520 | 8.590 | 8.351 | 396,000 |
| 2023-10-24 | 8.730 | 8.850 | 8.570 | 8.670 | 8.429 | 375,000 |
| 2023-10-23 | 8.990 | 9.000 | 8.680 | 8.700 | 8.458 | 898,500 |
| 2023-10-20 | 9.050 | 9.500 | 8.800 | 8.870 | 8.623 | 2,248,000 |
| 2023-10-19 | 9.100 | 9.230 | 8.930 | 8.990 | 8.740 | 655,500 |
| 2023-10-18 | 8.920 | 9.300 | 8.900 | 9.000 | 8.749 | 606,000 |
| 2023-10-17 | 8.800 | 9.350 | 8.800 | 8.990 | 8.740 | 2,926,000 |
| 2023-10-16 | 8.700 | 8.850 | 8.610 | 8.780 | 8.536 | 697,500 |
| 2023-10-13 | 8.030 | 9.050 | 8.030 | 8.570 | 8.331 | 2,309,000 |
| 2023-10-12 | 8.280 | 8.280 | 8.000 | 8.050 | 7.826 | 1,004,500 |
| 2023-10-11 | 8.400 | 8.550 | 8.150 | 8.210 | 7.981 | 336,000 |
| 2023-10-10 | 8.190 | 8.570 | 8.000 | 8.440 | 8.205 | 1,646,500 |
| 2023-10-09 | 7.990 | 8.050 | 7.950 | 8.020 | 7.797 | 228,500 |
| 2023-10-06 | 8.150 | 8.150 | 8.000 | 8.020 | 7.797 | 436,000 |
| 2023-10-05 | 7.710 | 8.080 | 7.710 | 8.000 | 7.777 | 875,500 |
| 2023-10-04 | 8.000 | 8.000 | 7.800 | 7.890 | 7.670 | 85,500 |
| 2023-10-03 | 8.160 | 8.160 | 7.920 | 7.950 | 7.729 | 217,500 |
| 2023-10-02 | 8.020 | 8.150 | 8.000 | 8.130 | 7.904 | 308,500 |
| 2023-09-28 | 8.100 | 8.240 | 8.000 | 8.020 | 7.797 | 488,500 |
| 2023-09-27 | 8.220 | 8.290 | 8.070 | 8.120 | 7.894 | 195,000 |
| 2023-09-26 | 8.130 | 8.350 | 8.050 | 8.120 | 7.894 | 799,000 |
| 2023-09-25 | 7.890 | 8.150 | 7.880 | 8.100 | 7.875 | 781,000 |
| 2023-09-22 | 7.910 | 8.000 | 7.850 | 7.860 | 7.641 | 437,000 |
| 2023-09-21 | 7.820 | 7.890 | 7.780 | 7.850 | 7.631 | 68,500 |
| 2023-09-20 | 7.880 | 7.950 | 7.820 | 7.860 | 7.641 | 134,000 |
| 2023-09-19 | 7.800 | 7.980 | 7.750 | 7.870 | 7.651 | 105,000 |
| 2023-09-18 | 7.900 | 7.900 | 7.710 | 7.730 | 7.515 | 97,000 |
| 2023-09-15 | 7.910 | 8.020 | 7.820 | 7.850 | 7.631 | 378,500 |
| 2023-09-14 | 7.850 | 7.850 | 7.770 | 7.800 | 7.583 | 93,000 |
| 2023-09-13 | 7.850 | 7.900 | 7.730 | 7.770 | 7.554 | 256,000 |
| 2023-09-12 | 7.970 | 7.970 | 7.800 | 7.810 | 7.593 | 100,500 |
| 2023-09-11 | 8.050 | 8.160 | 7.920 | 7.950 | 7.729 | 351,000 |
| 2023-09-08 | 7.890 | 8.100 | 7.750 | 8.050 | 7.826 | 452,000 |
| 2023-09-07 | 8.000 | 8.000 | 7.710 | 7.750 | 7.534 | 284,000 |
| 2023-09-06 | 7.890 | 7.900 | 7.840 | 7.880 | 7.661 | 77,000 |
| 2023-09-05 | 8.000 | 8.030 | 7.800 | 7.900 | 7.680 | 62,000 |
| 2023-09-04 | 8.000 | 8.120 | 8.000 | 8.000 | 7.777 | 190,000 |
| 2023-09-01 | 7.620 | 8.010 | 7.620 | 7.980 | 7.758 | 185,000 |
| 2023-08-31 | 8.490 | 8.490 | 7.800 | 7.840 | 7.622 | 777,000 |
| 2023-08-30 | 8.450 | 8.790 | 8.000 | 8.250 | 8.020 | 930,500 |
| 2023-08-29 | 8.540 | 8.550 | 8.400 | 8.420 | 8.186 | 189,500 |
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.