Ghani Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	31.667	32.333	30.833	31.000	27.397	603,736
2022-05-31	32.133	32.333	31.167	31.400	27.751	483,286
2022-05-30	32.100	32.833	31.733	31.967	28.252	1,120,516
2022-05-27	33.033	34.333	31.400	31.933	28.222	3,549,484
2022-05-26	30.667	33.000	30.000	32.600	28.811	2,647,428
2022-05-25	28.867	31.000	28.667	30.633	27.073	996,106
2022-05-24	29.267	30.333	28.533	28.867	25.512	909,481
2022-05-23	29.500	29.667	28.367	29.167	25.777	908,656
2022-05-20	31.033	31.933	30.700	31.000	27.397	931,261
2022-05-19	33.000	33.133	31.167	31.533	27.869	1,235,521
2022-05-18	30.667	33.667	30.200	32.900	29.076	3,618,949
2022-05-17	29.800	31.833	29.800	30.533	26.985	1,298,881
2022-05-16	32.933	32.933	29.900	30.200	26.690	1,926,212
2022-05-13	32.700	34.200	32.200	32.933	29.106	2,259,843
2022-05-12	30.167	34.167	29.833	32.900	29.076	4,994,226
2022-05-11	33.400	34.267	30.033	30.833	27.250	2,830,908
2022-05-10	34.967	35.567	32.733	33.333	29.459	1,716,497
2022-05-09	38.833	38.833	35.533	35.533	31.404	1,943,537
2022-05-06	38.000	40.833	37.867	38.867	34.350	2,252,583
2022-04-28	38.433	39.767	37.333	38.867	34.350	1,420,322
2022-04-27	39.367	40.833	38.400	38.967	34.438	3,720,919
2022-04-26	36.667	40.000	35.700	39.067	34.526	6,221,497
2022-04-25	40.800	41.133	36.000	36.900	32.611	8,375,409
2022-04-22	34.467	37.800	34.333	37.800	33.407	1,584,662
2022-04-21	35.833	36.167	34.100	34.467	30.461	874,666
2022-04-20	36.333	36.667	34.367	35.400	31.286	1,446,227
2022-04-19	39.400	39.833	35.667	35.867	31.698	3,223,609
2022-04-18	41.667	41.900	38.367	39.000	34.467	7,006,898
2022-04-15	40.667	40.667	39.200	40.667	35.940	3,307,759
2022-04-14	36.033	37.333	34.667	37.333	32.994	7,031,483
2022-04-13	30.667	34.000	30.667	34.000	30.049	3,245,719
2022-04-12	30.967	31.133	29.400	30.667	27.103	2,467,578
2022-04-11	28.667	30.533	28.333	30.533	26.985	2,090,057
2022-04-08	26.967	27.600	26.867	27.200	24.039	598,621
2022-04-07	27.000	27.700	26.667	26.967	23.833	772,366
2022-04-06	26.433	27.133	26.167	26.533	23.450	449,461
2022-04-05	25.833	26.833	25.333	26.167	23.126	273,240
2022-04-04	26.100	26.467	25.333	25.767	22.772	446,656
2022-04-01	27.567	28.633	26.667	27.267	24.098	1,312,411
2022-03-31	26.033	27.767	26.000	27.600	24.392	809,491
2022-03-30	26.500	28.000	25.333	26.533	23.450	1,575,092
2022-03-29	25.633	27.100	25.200	26.600	23.509	1,049,896
2022-03-28	24.067	25.333	23.900	25.033	22.124	170,445
2022-03-25	24.200	25.300	24.200	24.433	21.594	385,770
2022-03-24	24.700	24.867	24.100	24.433	21.594	176,220
2022-03-22	24.367	24.667	24.167	24.333	21.505	63,195
2022-03-21	24.667	24.667	24.167	24.333	21.505	54,615
2022-03-18	25.333	25.833	24.167	24.333	21.505	437,250
2022-03-17	26.267	26.767	25.800	25.833	22.831	82,830
2022-03-16	25.600	26.767	25.600	25.933	22.919	200,805
2022-03-15	25.333	26.000	24.967	25.933	22.919	241,065
2022-03-14	25.333	25.500	24.867	24.933	22.036	152,130
2022-03-11	25.833	25.833	25.000	25.533	22.566	119,460
2022-03-10	25.867	26.300	25.667	25.900	22.890	238,755
2022-03-09	25.667	26.000	24.333	24.900	22.006	431,145
2022-03-08	26.333	26.400	25.333	25.633	22.654	192,555
2022-03-07	26.567	26.567	25.000	25.667	22.684	657,691
2022-03-04	28.333	28.467	27.033	27.333	24.157	404,250
2022-03-03	29.167	29.300	27.667	27.967	24.716	686,731
2022-03-02	29.033	29.467	28.467	29.067	25.689	516,616

← NewerPage 19 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.