Ghani Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	38.300	38.433	36.333	36.833	32.553	958,486
2021-12-07	37.500	38.667	37.433	38.000	33.584	1,167,871
2021-12-06	38.967	39.167	36.167	37.233	32.906	1,341,121
2021-12-03	37.333	39.800	37.000	38.200	33.760	2,114,972
2021-12-02	42.500	42.500	37.333	38.500	34.026	5,802,726
2021-12-01	40.167	41.133	39.500	40.000	35.351	802,891
2021-11-30	41.800	42.167	39.667	40.267	35.587	1,498,532
2021-11-29	39.833	42.333	39.533	41.567	36.736	2,592,153
2021-11-26	39.300	40.667	38.000	39.700	35.086	1,846,022
2021-11-25	38.867	40.333	37.700	39.067	34.526	1,302,841
2021-11-24	39.167	41.233	38.367	38.700	34.202	4,309,475
2021-11-23	44.333	44.800	41.233	41.233	36.441	4,294,295
2021-11-22	42.500	45.367	42.500	44.567	39.387	3,872,554
2021-11-19	43.533	44.800	42.333	43.100	38.091	5,896,447
2021-11-18	41.600	43.133	40.500	42.900	37.914	5,852,227
2021-11-17	40.833	42.633	39.333	39.800	35.174	6,248,557
2021-11-16	38.333	40.667	38.267	40.200	35.528	3,161,899
2021-11-15	39.333	39.633	37.033	37.533	33.171	687,556
2021-11-12	40.000	40.300	38.700	39.100	34.556	2,010,527
2021-11-11	38.433	41.467	38.167	40.300	35.616	6,771,608
2021-11-10	38.367	40.467	37.533	38.133	33.701	10,061,051
2021-11-09	41.133	42.300	38.167	40.467	35.764	6,086,197
2021-11-08	36.667	40.100	36.500	39.800	35.174	4,029,304
2021-11-05	36.667	38.000	36.333	36.767	32.494	1,826,057
2021-11-04	33.500	36.833	33.333	36.667	32.405	4,762,730
2021-11-03	33.167	34.467	33.033	33.500	29.607	820,216
2021-11-02	33.700	33.967	33.033	33.167	29.312	495,826
2021-11-01	33.733	34.467	33.233	33.400	29.518	1,539,122
2021-10-29	33.400	34.800	32.167	33.133	29.283	1,712,702
2021-10-28	34.000	34.400	33.333	33.500	29.607	756,691
2021-10-27	35.300	36.000	33.333	33.833	29.901	1,176,451
2021-10-26	34.500	35.800	34.167	34.600	30.579	544,996
2021-10-25	36.067	36.067	33.867	34.633	30.608	917,071
2021-10-22	37.733	37.833	34.733	35.567	31.433	2,144,012
2021-10-21	39.300	40.733	37.667	38.067	33.643	4,979,211
2021-10-20	37.767	39.967	37.700	39.367	34.791	3,863,314
2021-10-18	37.500	40.000	36.700	37.300	32.965	2,913,243
2021-10-15	35.000	39.800	34.500	39.033	34.497	11,306,308
2021-10-14	36.467	36.467	36.467	36.467	32.229	142,395

← NewerPage 21 of 21 · 1,239 trading days

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.