Ghani Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	17.820	18.130	17.340	17.610	17.120	2,899,000
2022-12-01	17.600	18.380	17.300	17.810	17.314	7,820,500
2022-11-30	18.350	18.600	17.350	17.510	17.023	4,144,500
2022-11-29	19.730	19.730	17.890	18.350	17.839	5,068,000
2022-11-28	22.250	22.250	21.270	21.270	18.798	2,873,203
2022-11-25	23.400	23.500	22.930	22.990	20.318	948,751
2022-11-24	23.700	23.880	23.200	23.290	20.583	1,645,602
2022-11-23	23.100	24.250	23.050	23.540	20.804	5,738,706
2022-11-22	24.090	24.240	22.620	22.850	20.194	4,951,105
2022-11-21	24.770	25.740	23.800	24.080	21.281	9,440,760
2022-11-18	26.520	26.560	25.450	25.450	22.492	10,573,761
2022-11-17	28.300	28.800	27.510	27.510	24.313	12,166,012
2022-11-16	29.730	29.730	29.730	29.730	26.275	141,900
2022-11-15	32.140	32.140	32.140	32.140	28.405	5,500
2022-11-14	34.740	37.550	34.740	34.740	30.703	22,550
2022-11-02	29.333	29.567	28.333	28.600	25.276	3,520,279
2022-11-01	29.833	30.300	29.000	29.300	25.895	1,956,902
2022-10-31	28.900	31.900	28.867	29.433	26.013	1,964,162
2022-10-28	29.367	29.367	28.500	28.600	25.276	885,556
2022-10-27	29.200	30.300	29.200	29.500	26.072	1,341,121
2022-10-26	30.200	30.500	29.167	29.433	26.013	1,636,637
2022-10-25	31.667	31.700	30.367	30.500	26.955	1,095,766
2022-10-24	32.767	32.933	31.333	31.800	28.104	1,393,757
2022-10-21	33.133	33.133	31.833	32.267	28.517	2,559,483
2022-10-20	34.667	35.167	33.000	33.200	29.342	6,964,988
2022-10-19	30.500	33.600	30.367	33.600	29.695	7,382,273
2022-10-18	30.367	30.867	30.033	30.267	26.749	557,866
2022-10-17	31.933	31.967	30.400	30.533	26.985	1,128,931
2022-10-14	30.067	32.567	30.067	31.733	28.045	7,432,433
2022-10-13	30.567	30.900	30.067	30.133	26.631	993,301
2022-10-12	30.667	31.600	30.200	30.400	26.867	2,620,698
2022-10-11	30.833	31.233	29.733	30.567	27.014	3,824,209
2022-10-10	28.233	30.133	28.167	29.700	26.248	2,068,607
2022-10-07	28.467	28.933	28.100	28.233	24.952	833,911
2022-10-06	28.333	29.667	27.733	28.800	25.453	1,980,827
2022-10-05	30.633	31.000	28.133	28.267	24.982	4,615,385
2022-10-04	28.200	30.633	28.100	30.533	26.985	6,366,862
2022-10-03	28.000	28.000	27.200	27.300	24.127	734,911
2022-09-30	28.167	28.300	27.267	27.533	24.333	671,221
2022-09-29	27.867	28.333	27.667	28.167	24.893	800,416
2022-09-28	27.933	28.700	26.933	27.633	24.422	2,270,898
2022-09-27	27.700	28.333	27.333	27.700	24.481	599,116
2022-09-26	26.500	28.133	26.500	27.800	24.569	1,392,932
2022-09-23	25.000	27.167	24.733	26.267	23.214	1,945,022
2022-09-22	25.500	25.533	24.333	24.767	21.888	1,339,636
2022-09-21	26.667	26.667	25.100	25.500	22.536	681,451
2022-09-20	27.067	27.233	26.000	26.567	23.479	1,091,476
2022-09-19	27.667	27.667	26.900	27.000	23.862	385,605
2022-09-16	27.500	27.867	27.033	27.333	24.157	439,560
2022-09-15	27.733	28.800	27.333	27.433	24.245	2,580,273
2022-09-14	27.400	27.667	27.033	27.533	24.333	396,330
2022-09-13	27.433	27.833	27.167	27.300	24.127	546,976
2022-09-12	27.167	27.933	27.067	27.333	24.157	967,726
2022-09-09	27.200	27.600	26.900	26.967	23.833	503,086
2022-09-08	27.333	27.667	26.833	27.200	24.039	420,090
2022-09-07	28.000	28.100	27.000	27.333	24.157	358,380
2022-09-06	28.300	28.667	27.400	27.667	24.451	1,296,736
2022-09-05	29.400	30.833	27.867	28.567	25.247	1,855,922
2022-09-02	29.667	30.000	29.067	29.300	25.895	576,511
2022-09-01	30.300	30.467	29.700	29.867	26.396	416,130

← NewerPage 17 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.