Ghani Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	10.330	10.330	10.000	10.040	9.761	530,500
2023-02-23	10.350	10.380	10.150	10.200	9.916	180,000
2023-02-22	10.400	10.500	10.300	10.370	10.081	246,000
2023-02-21	10.380	10.580	10.300	10.310	10.023	154,000
2023-02-20	10.550	10.570	10.200	10.380	10.091	254,500
2023-02-17	10.590	10.630	10.400	10.510	10.217	551,000
2023-02-16	10.850	11.010	10.510	10.590	10.295	490,000
2023-02-15	10.750	10.940	10.690	10.780	10.480	324,500
2023-02-14	11.390	11.390	10.700	10.750	10.451	1,664,500
2023-02-13	10.660	11.600	10.660	11.350	11.034	2,082,000
2023-02-10	11.000	11.100	10.750	10.780	10.480	989,500
2023-02-09	11.610	11.670	11.110	11.190	10.878	2,276,500
2023-02-08	10.400	11.330	10.300	11.330	11.015	4,119,500
2023-02-07	10.350	10.570	10.280	10.330	10.042	642,000
2023-02-06	10.210	10.550	10.210	10.350	10.062	400,500
2023-02-03	10.330	10.570	10.250	10.290	10.004	745,000
2023-02-02	10.060	10.650	10.050	10.410	10.120	1,470,500
2023-02-01	10.210	10.260	10.120	10.140	9.858	788,500
2023-01-31	10.290	10.350	10.100	10.160	9.877	492,500
2023-01-30	10.350	10.440	10.100	10.180	9.897	496,000
2023-01-27	10.800	10.800	10.360	10.400	10.110	603,500
2023-01-26	10.640	11.050	10.600	10.770	10.470	1,647,500
2023-01-25	10.360	10.850	10.360	10.580	10.285	1,613,500
2023-01-24	10.500	10.700	10.110	10.420	10.130	947,500
2023-01-23	10.450	10.550	10.370	10.420	10.130	302,000
2023-01-20	10.850	10.900	10.540	10.580	10.285	429,500
2023-01-19	10.940	11.200	10.800	10.840	10.538	1,579,500
2023-01-18	10.800	10.900	10.550	10.820	10.519	533,500
2023-01-17	11.790	11.790	10.800	10.860	10.558	672,500
2023-01-16	11.850	11.990	11.580	11.630	11.306	871,500
2023-01-13	11.940	12.060	11.760	11.880	11.549	796,500
2023-01-12	12.050	12.450	11.990	12.110	11.773	3,519,500
2023-01-11	12.080	12.410	12.070	12.100	11.763	1,342,500
2023-01-10	11.980	12.390	11.880	12.090	11.753	3,210,000
2023-01-09	12.030	12.130	11.650	11.790	11.462	873,500
2023-01-06	12.200	12.300	12.000	12.130	11.792	598,000
2023-01-05	12.250	12.250	12.100	12.150	11.812	288,000
2023-01-04	12.230	12.390	12.070	12.130	11.792	840,000
2023-01-03	12.690	12.790	12.160	12.240	11.899	1,676,500
2023-01-02	12.100	13.150	12.050	12.530	12.181	5,835,500
2022-12-30	12.250	12.550	12.010	12.160	11.821	1,401,000
2022-12-29	12.030	12.470	12.000	12.240	11.899	2,860,000
2022-12-28	12.660	12.850	11.650	11.830	11.501	2,499,000
2022-12-27	12.950	12.950	12.500	12.540	12.191	642,000
2022-12-26	12.600	13.200	12.520	12.790	12.434	3,097,000
2022-12-23	13.040	13.080	12.350	12.520	12.171	1,639,000
2022-12-22	12.460	13.540	12.460	13.040	12.677	4,502,500
2022-12-21	12.700	13.440	12.250	12.540	12.191	2,653,500
2022-12-20	13.800	14.190	12.880	12.890	12.531	2,419,000
2022-12-19	14.550	14.650	13.770	13.920	13.532	1,112,500
2022-12-16	15.020	15.090	14.550	14.690	14.281	1,056,000
2022-12-15	15.990	16.000	15.000	15.080	14.660	2,563,000
2022-12-14	15.880	16.490	15.760	15.860	15.418	2,159,000
2022-12-13	16.740	16.740	15.560	15.910	15.467	2,314,500
2022-12-12	17.760	18.000	16.500	16.770	16.303	6,470,500
2022-12-09	16.050	17.150	16.000	17.150	16.673	4,524,000
2022-12-08	17.230	17.230	15.940	15.960	15.516	3,453,000
2022-12-07	17.500	17.690	17.130	17.230	16.750	2,677,500
2022-12-06	17.500	17.570	17.150	17.360	16.877	1,046,000
2022-12-05	17.800	17.870	17.100	17.220	16.741	1,890,000

← NewerPage 16 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.