Ghani Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	8.670	8.860	8.650	8.690	8.448	187,000
2023-05-26	8.850	8.900	8.520	8.640	8.399	187,500
2023-05-25	8.900	8.940	8.750	8.760	8.516	211,000
2023-05-24	9.010	9.090	8.800	8.840	8.594	409,500
2023-05-23	9.010	9.070	8.940	8.950	8.701	229,500
2023-05-22	9.200	9.200	8.960	9.030	8.779	248,500
2023-05-19	9.240	9.340	9.100	9.280	9.022	222,000
2023-05-18	9.390	9.550	9.130	9.210	8.954	278,500
2023-05-17	9.690	9.780	9.200	9.290	9.031	796,000
2023-05-16	9.210	9.940	9.210	9.680	9.411	2,240,000
2023-05-15	8.910	9.180	8.900	9.100	8.847	214,500
2023-05-12	9.200	9.200	9.000	9.080	8.827	219,500
2023-05-11	9.100	9.170	9.010	9.050	8.798	216,000
2023-05-10	9.150	9.250	9.030	9.060	8.808	194,000
2023-05-09	9.720	9.720	9.150	9.220	8.963	925,500
2023-05-08	9.940	9.940	9.500	9.590	9.323	565,500
2023-05-05	9.830	9.940	9.830	9.850	9.576	137,000
2023-05-04	9.920	10.000	9.860	9.870	9.595	174,000
2023-05-03	9.960	10.200	9.900	9.950	9.673	989,500
2023-05-02	9.950	9.980	9.840	9.860	9.586	409,000
2023-04-28	10.000	10.030	9.800	9.860	9.586	395,500
2023-04-27	9.910	10.050	9.900	9.930	9.654	154,500
2023-04-26	9.980	10.100	9.920	9.970	9.692	798,000
2023-04-20	10.130	10.200	9.810	9.950	9.673	729,500
2023-04-19	9.980	10.180	9.960	10.010	9.731	500,000
2023-04-18	10.090	10.090	9.900	9.920	9.644	76,000
2023-04-17	10.000	10.100	9.900	9.920	9.644	143,000
2023-04-13	10.180	10.200	9.910	9.970	9.692	204,500
2023-04-12	10.050	10.250	9.950	10.020	9.741	108,500
2023-04-11	10.080	10.080	9.930	9.940	9.663	120,500
2023-04-10	10.050	10.090	9.900	9.950	9.673	113,000
2023-04-07	10.300	10.400	10.010	10.070	9.790	318,500
2023-04-06	9.880	10.450	9.880	10.400	10.110	858,500
2023-04-05	10.010	10.350	9.870	9.880	9.605	198,500
2023-04-04	9.910	9.970	9.830	9.890	9.615	277,500
2023-04-03	9.920	10.380	9.900	10.000	9.722	144,500
2023-03-31	10.050	10.050	9.900	9.990	9.712	282,500
2023-03-30	10.150	10.190	9.910	9.930	9.654	251,500
2023-03-29	10.250	10.250	9.990	10.010	9.731	468,000
2023-03-28	10.150	10.440	10.100	10.210	9.926	128,500
2023-03-27	10.260	10.400	10.180	10.220	9.936	95,500
2023-03-24	10.550	10.550	10.250	10.320	10.033	180,000
2023-03-22	11.210	11.360	10.640	10.710	10.412	1,136,000
2023-03-21	11.190	11.500	11.130	11.270	10.956	977,500
2023-03-20	11.270	11.280	11.070	11.130	10.820	242,500
2023-03-17	11.240	11.380	11.090	11.150	10.840	630,500
2023-03-16	11.250	11.550	10.910	11.240	10.927	3,097,000
2023-03-15	11.150	11.470	11.100	11.170	10.859	1,666,500
2023-03-14	10.900	11.500	10.760	11.200	10.888	3,199,000
2023-03-13	11.340	11.480	10.800	10.910	10.606	2,028,500
2023-03-10	10.390	11.330	10.390	11.270	10.956	3,850,000
2023-03-09	10.240	10.370	10.240	10.330	10.042	363,000
2023-03-08	10.000	10.590	10.000	10.240	9.955	1,013,000
2023-03-07	10.060	10.130	9.940	10.020	9.741	251,000
2023-03-06	9.910	10.300	9.900	10.000	9.722	674,500
2023-03-03	9.520	10.000	9.520	9.810	9.537	887,500
2023-03-02	9.850	10.030	9.600	9.680	9.411	431,500
2023-03-01	9.820	10.080	9.700	9.850	9.576	344,500
2023-02-28	10.000	10.120	9.800	9.890	9.615	528,000
2023-02-27	10.180	10.180	9.920	9.980	9.702	457,500

← NewerPage 15 of 21 · 1,235 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.