Ghani Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	30.333	30.333	29.500	29.900	26.425	533,281
2022-08-30	31.167	31.433	30.033	30.233	26.720	2,499,918
2022-08-29	29.300	30.667	28.200	30.467	26.926	2,238,062
2022-08-26	30.233	30.300	29.167	29.233	25.836	595,816
2022-08-25	30.600	30.600	29.833	29.933	26.454	1,109,956
2022-08-24	30.300	31.167	30.000	30.300	26.779	1,719,632
2022-08-23	30.333	30.833	30.000	30.100	26.602	904,036
2022-08-22	30.667	30.667	29.600	29.767	26.307	878,461
2022-08-19	30.967	31.800	30.500	31.033	27.427	2,363,298
2022-08-18	29.267	31.833	29.267	30.800	27.220	5,613,141
2022-08-17	29.300	29.667	28.767	29.233	25.836	911,461
2022-08-16	29.000	30.567	28.400	29.133	25.747	4,082,105
2022-08-15	28.167	29.167	28.167	28.767	25.423	1,755,437
2022-08-12	27.667	28.300	27.500	27.867	24.628	717,256
2022-08-11	27.167	28.733	26.833	27.633	24.422	2,367,753
2022-08-10	27.333	27.967	27.033	27.167	24.009	971,026
2022-08-05	27.367	27.633	26.900	27.133	23.980	1,476,587
2022-08-04	26.600	27.933	26.300	27.067	23.921	3,074,118
2022-08-03	25.667	26.700	25.500	26.267	23.214	1,057,321
2022-08-02	24.633	25.800	24.067	25.400	22.448	688,711
2022-08-01	25.000	25.333	24.533	24.733	21.859	282,645
2022-07-29	25.333	25.733	24.700	24.967	22.065	441,375
2022-07-28	25.200	26.333	25.033	25.400	22.448	942,151
2022-07-27	25.667	25.833	24.833	25.033	22.124	527,176
2022-07-26	25.300	25.967	25.000	25.533	22.566	295,185
2022-07-25	24.733	25.500	24.167	25.300	22.360	378,345
2022-07-22	24.667	25.833	24.367	25.200	22.271	411,180
2022-07-21	26.000	26.100	24.500	24.633	21.770	358,875
2022-07-20	26.400	26.533	25.367	25.667	22.684	514,471
2022-07-19	27.733	28.000	25.900	26.467	23.391	408,870
2022-07-18	27.867	28.333	27.333	27.667	24.451	518,431
2022-07-15	29.267	29.267	28.333	28.433	25.129	648,121
2022-07-14	29.367	29.667	28.933	29.033	25.659	1,279,576
2022-07-13	28.633	29.167	28.333	28.867	25.512	1,303,501
2022-07-07	28.833	29.000	28.500	28.733	25.394	282,810
2022-07-06	28.967	29.367	28.833	28.967	25.600	633,766
2022-07-05	28.233	29.500	28.233	28.767	25.423	732,436
2022-07-04	29.000	29.200	28.367	28.467	25.158	188,100
2022-07-01	28.333	30.300	28.067	28.867	25.512	2,876,283
2022-06-30	28.300	29.167	28.033	28.200	24.923	590,206
2022-06-29	28.667	28.833	28.000	28.100	24.834	417,615
2022-06-28	29.400	29.433	28.200	28.533	25.217	2,158,532
2022-06-27	28.833	29.500	28.833	29.133	25.747	657,031
2022-06-24	30.333	30.533	27.500	28.167	24.893	2,549,748
2022-06-23	30.833	31.000	30.300	30.467	26.926	762,136
2022-06-22	32.000	32.000	30.267	30.433	26.896	1,784,642
2022-06-21	30.300	31.567	29.867	31.233	27.603	2,576,148
2022-06-20	30.500	30.600	29.733	30.033	26.543	648,781
2022-06-17	30.600	31.300	30.200	30.400	26.867	1,301,521
2022-06-16	30.067	30.967	29.933	30.300	26.779	812,956
2022-06-15	30.167	31.000	30.033	30.167	26.661	555,556
2022-06-14	30.000	30.633	29.800	30.067	26.572	1,142,461
2022-06-13	31.333	31.333	29.800	30.033	26.543	1,209,781
2022-06-10	30.800	32.900	30.167	31.433	27.780	3,443,224
2022-06-09	30.000	31.100	29.667	30.400	26.867	1,524,437
2022-06-08	29.533	30.167	29.500	29.833	26.366	242,715
2022-06-07	30.067	30.600	29.333	29.533	26.101	348,150
2022-06-06	29.933	30.500	29.167	30.133	26.631	547,306
2022-06-03	30.500	30.500	29.167	29.533	26.101	546,151
2022-06-02	31.167	31.500	30.000	30.567	27.014	532,126

← NewerPage 18 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.