Ghani Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	30.333	30.833	28.667	29.600	26.160	1,050,556
2022-02-28	26.800	29.467	25.400	29.467	26.042	1,222,321
2022-02-25	27.167	27.733	25.900	26.133	23.096	845,296
2022-02-24	29.333	30.033	27.000	27.200	24.039	1,134,871
2022-02-23	29.933	30.300	28.933	30.033	26.543	478,501
2022-02-22	30.133	30.200	28.667	29.467	26.042	564,466
2022-02-21	31.000	31.100	30.033	30.200	26.690	464,641
2022-02-18	30.833	31.000	30.200	30.600	27.044	253,935
2022-02-17	31.667	31.767	30.000	30.700	27.132	505,726
2022-02-16	32.033	32.300	31.500	31.633	27.957	72,765
2022-02-15	32.300	32.467	30.667	32.033	28.310	752,566
2022-02-14	32.733	32.833	31.167	31.567	27.898	325,380
2022-02-11	33.800	33.800	32.467	32.633	28.841	266,145
2022-02-10	33.967	34.000	33.000	33.067	29.224	598,126
2022-02-09	33.667	34.000	33.333	33.533	29.636	448,801
2022-02-08	34.000	34.500	33.333	33.467	29.577	482,791
2022-02-07	34.333	35.000	33.500	33.867	29.931	644,656
2022-02-04	33.833	34.833	33.500	34.100	30.137	928,126
2022-02-03	34.400	34.800	33.567	33.967	30.019	1,284,031
2022-02-02	33.567	34.400	33.400	34.133	30.166	943,471
2022-02-01	34.500	34.900	33.533	33.600	29.695	874,996
2022-01-31	31.833	34.333	31.833	34.100	30.137	1,670,297
2022-01-28	30.033	32.167	30.000	31.567	27.898	693,166
2022-01-27	30.567	31.133	30.033	30.167	26.661	212,850
2022-01-26	31.000	31.133	29.833	30.267	26.749	450,451
2022-01-25	31.667	31.867	30.333	30.900	27.309	254,100
2022-01-24	31.500	31.967	30.867	31.167	27.544	158,400
2022-01-21	32.267	32.667	31.500	31.767	28.075	316,800
2022-01-20	32.367	32.367	30.833	31.800	28.104	648,781
2022-01-19	33.467	33.867	32.000	32.367	28.605	707,356
2022-01-18	33.533	33.533	32.667	32.933	29.106	387,420
2022-01-17	34.367	34.367	33.033	33.367	29.489	345,180
2022-01-14	34.667	35.000	34.100	34.167	30.196	325,710
2022-01-13	35.600	35.600	34.367	34.667	30.638	574,861
2022-01-12	35.600	36.367	35.000	35.300	31.197	1,146,421
2022-01-11	36.133	36.333	35.367	35.700	31.551	576,346
2022-01-10	36.000	37.000	35.333	35.867	31.698	937,861
2022-01-07	35.667	36.300	34.333	35.367	31.256	450,946
2022-01-06	36.433	36.500	34.967	35.100	31.021	673,531
2022-01-05	35.667	37.067	35.067	36.333	32.111	2,807,643
2022-01-04	34.000	35.667	33.700	35.200	31.109	1,862,027
2022-01-03	33.433	34.667	33.333	33.800	29.872	524,371
2021-12-31	33.333	33.933	32.700	33.033	29.194	373,725
2021-12-30	34.000	34.467	33.500	33.600	29.695	658,186
2021-12-29	32.667	33.900	32.167	33.433	29.548	1,049,896
2021-12-28	32.933	32.933	31.700	32.333	28.576	283,965
2021-12-27	33.933	34.167	31.667	32.400	28.634	759,661
2021-12-24	34.733	35.333	33.667	33.867	29.931	495,661
2021-12-23	34.667	35.433	34.500	34.733	30.697	433,125
2021-12-22	35.800	35.900	34.767	34.900	30.844	694,321
2021-12-21	35.200	37.000	35.167	35.433	31.315	1,368,842
2021-12-20	35.667	36.467	35.367	35.600	31.463	659,011
2021-12-17	35.667	36.967	34.967	35.333	31.227	1,442,762
2021-12-16	35.133	37.167	34.400	35.933	31.757	2,702,538
2021-12-15	32.033	34.400	32.000	34.400	30.402	1,583,507
2021-12-14	30.367	31.500	30.100	31.067	27.456	1,322,806
2021-12-13	32.733	33.200	30.033	30.267	26.749	1,020,691
2021-12-10	34.100	34.100	32.500	33.067	29.224	843,151
2021-12-09	37.000	37.000	33.500	34.100	30.137	2,216,942
2021-12-08	38.300	38.433	36.333	36.833	32.553	958,486

← NewerPage 20 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.