Ghani Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	8.620	8.690	8.500	8.510	8.273	200,000
2023-08-24	8.710	8.800	8.630	8.660	8.419	317,000
2023-08-23	8.890	8.890	8.550	8.700	8.458	248,000
2023-08-22	8.820	8.890	8.800	8.810	8.565	160,000
2023-08-21	8.870	8.980	8.770	8.800	8.555	397,500
2023-08-18	9.100	9.150	8.950	8.980	8.730	341,000
2023-08-17	9.200	9.200	9.010	9.070	8.818	344,000
2023-08-16	9.250	9.300	9.100	9.120	8.866	336,000
2023-08-15	9.500	9.500	9.200	9.290	9.031	200,500
2023-08-11	9.510	9.600	9.300	9.390	9.129	260,500
2023-08-10	9.700	9.900	9.300	9.400	9.138	1,214,000
2023-08-09	9.540	9.840	9.540	9.750	9.479	317,000
2023-08-08	9.900	10.060	9.530	9.640	9.372	819,500
2023-08-07	10.250	10.250	9.900	9.970	9.692	514,500
2023-08-04	10.220	10.300	10.000	10.090	9.809	388,000
2023-08-03	10.500	10.740	10.100	10.220	9.936	1,687,500
2023-08-02	10.550	10.770	10.450	10.480	10.188	1,157,000
2023-08-01	10.770	10.910	10.600	10.630	10.334	2,560,500
2023-07-31	10.690	10.970	10.500	10.570	10.276	1,173,000
2023-07-27	10.810	10.900	10.510	10.660	10.363	893,500
2023-07-26	10.800	10.930	10.650	10.790	10.490	1,015,500
2023-07-25	10.900	11.150	10.700	10.780	10.480	1,690,000
2023-07-24	10.740	11.200	10.500	10.900	10.597	5,882,500
2023-07-21	10.100	11.020	10.100	10.650	10.354	5,093,000
2023-07-20	9.930	10.250	9.910	10.020	9.741	560,500
2023-07-19	10.000	10.240	9.850	9.900	9.624	386,000
2023-07-18	10.260	10.450	9.910	10.050	9.770	1,428,000
2023-07-17	10.070	10.300	10.010	10.050	9.770	283,000
2023-07-14	10.160	10.290	10.000	10.160	9.877	586,000
2023-07-13	10.670	10.700	10.250	10.290	10.004	1,835,500
2023-07-12	10.050	10.800	9.970	10.430	10.140	5,221,500
2023-07-11	10.090	10.350	9.910	9.980	9.702	1,085,000
2023-07-10	9.700	10.180	9.700	10.060	9.780	1,778,500
2023-07-07	9.600	9.700	9.500	9.600	9.333	461,000
2023-07-06	9.490	10.100	9.490	9.600	9.333	743,500
2023-07-05	9.460	9.780	9.460	9.520	9.255	423,000
2023-07-04	10.110	10.110	9.590	9.620	9.352	1,153,500
2023-07-03	10.000	10.330	9.990	10.180	9.897	2,039,000
2023-06-27	9.620	9.620	9.300	9.440	9.177	800,500
2023-06-26	8.970	9.990	8.970	9.710	9.440	1,793,000
2023-06-23	8.900	9.210	8.610	9.000	8.749	1,473,500
2023-06-22	8.790	9.000	8.510	8.900	8.652	351,000
2023-06-21	8.750	8.880	8.400	8.710	8.468	757,000
2023-06-20	8.660	8.770	8.500	8.570	8.331	134,500
2023-06-19	8.960	9.000	8.670	8.710	8.468	220,000
2023-06-16	9.000	9.080	8.950	8.970	8.720	1,790,000
2023-06-15	9.340	9.350	9.020	9.050	8.798	303,000
2023-06-14	9.480	9.480	9.200	9.260	9.002	268,000
2023-06-13	9.520	9.750	9.300	9.340	9.080	616,000
2023-06-12	9.500	10.380	9.500	9.560	9.294	2,845,000
2023-06-09	9.200	9.500	9.160	9.380	9.119	510,000
2023-06-08	9.280	9.450	9.200	9.220	8.963	272,500
2023-06-07	9.180	9.500	9.150	9.290	9.031	2,338,000
2023-06-06	9.100	9.370	9.070	9.120	8.866	958,500
2023-06-05	8.770	9.200	8.760	9.010	8.759	311,000
2023-06-02	8.900	8.900	8.720	8.800	8.555	117,000
2023-06-01	8.610	8.820	8.600	8.740	8.497	256,500
2023-05-31	8.860	8.930	8.520	8.610	8.370	173,500
2023-05-30	8.800	8.890	8.640	8.850	8.604	143,000
2023-05-29	8.670	8.860	8.650	8.690	8.448	187,000

← NewerPage 14 of 21 · 1,234 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.