Ghani Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	31.400	31.400	30.110	30.570	30.570	1,099,393
2026-04-20	30.740	31.620	29.750	30.880	30.880	2,078,121
2026-04-17	31.500	33.000	31.060	31.640	31.640	3,265,722
2026-04-16	29.760	31.690	29.760	31.220	31.220	2,067,504
2026-04-15	29.800	30.250	29.500	29.720	29.720	1,719,605
2026-04-14	28.410	29.290	28.250	28.960	28.960	1,600,289
2026-04-13	28.500	28.840	27.040	27.700	27.700	2,888,506
2026-04-10	29.490	31.100	29.100	30.040	30.040	1,726,040
2026-04-09	30.500	30.500	28.510	29.040	29.040	2,370,101
2026-04-08	30.010	30.010	29.500	30.010	30.010	2,113,827
2026-04-07	26.540	28.400	26.350	27.280	27.280	1,108,320
2026-04-06	26.500	27.190	26.050	26.910	26.910	945,840
2026-04-03	26.500	27.150	26.010	26.260	26.260	1,393,908
2026-04-02	27.000	27.330	25.610	27.060	27.060	1,020,552
2026-04-01	27.490	28.500	27.200	27.770	27.770	1,825,263
2026-03-31	25.400	26.750	25.400	26.620	26.620	981,911
2026-03-30	26.500	26.500	24.950	25.310	25.310	1,478,952
2026-03-27	26.410	27.000	26.010	26.520	26.520	1,107,862
2026-03-26	28.000	28.000	26.200	26.380	26.380	3,021,905
2026-03-25	27.480	28.700	26.900	28.140	28.140	2,193,377
2026-03-24	28.000	28.390	26.710	26.890	26.890	1,316,780
2026-03-19	27.950	27.950	25.820	26.600	26.600	2,840,269
2026-03-18	27.360	28.050	27.100	27.960	27.960	516,133
2026-03-17	27.220	28.050	25.010	27.390	27.390	763,367
2026-03-16	28.370	29.900	26.950	27.200	27.200	1,562,532
2026-03-13	29.480	29.900	28.700	29.340	29.340	531,604
2026-03-12	29.750	30.900	28.000	29.560	29.560	1,197,228
2026-03-11	28.740	31.040	27.050	29.810	29.810	3,883,516
2026-03-10	28.700	28.850	27.550	28.850	28.850	1,324,015
2026-03-09	26.010	29.000	25.970	26.230	26.230	1,989,673
2026-03-06	30.480	30.480	28.000	28.860	28.860	1,556,489
2026-03-05	28.870	31.700	28.800	30.000	30.000	3,354,199
2026-03-04	28.340	29.490	27.610	28.870	28.870	1,589,474
2026-03-03	26.500	28.330	25.010	28.330	28.330	2,300,240
2026-03-02	26.010	27.990	25.470	25.750	25.750	4,633,575
2026-02-27	26.220	28.840	25.820	28.300	28.300	2,805,439
2026-02-26	26.610	27.200	25.620	26.220	26.220	2,167,616
2026-02-25	27.000	27.660	26.260	26.610	26.610	1,298,960
2026-02-24	26.500	27.000	25.020	26.890	26.890	1,530,671
2026-02-23	27.230	27.700	25.670	26.140	26.140	868,556
2026-02-20	28.300	28.500	26.740	27.050	27.050	1,483,073
2026-02-19	31.200	31.200	27.850	28.280	28.280	2,479,434
2026-02-18	30.480	31.000	30.200	30.940	30.940	1,089,522
2026-02-17	30.850	31.600	29.700	30.020	30.020	1,983,739
2026-02-16	31.530	32.000	30.000	30.520	30.520	1,575,871
2026-02-13	32.290	32.300	31.550	32.000	32.000	965,183
2026-02-12	32.550	33.200	31.000	31.800	31.800	1,127,213
2026-02-11	32.500	33.380	32.050	32.550	32.550	1,656,400
2026-02-10	32.710	32.930	32.070	32.360	32.360	1,595,961
2026-02-09	33.520	34.100	32.530	32.750	32.750	1,616,353
2026-02-06	33.920	34.290	33.400	33.610	33.610	1,055,354
2026-02-04	33.900	34.430	33.710	33.920	33.920	1,567,029
2026-02-03	33.500	34.700	33.500	33.940	33.940	2,754,278
2026-02-02	33.500	34.850	30.520	33.500	33.500	2,966,838
2026-01-30	33.740	34.490	33.030	33.770	33.770	2,939,698
2026-01-29	34.500	34.900	33.000	33.280	33.280	4,387,502
2026-01-28	34.770	35.150	34.450	34.530	34.530	1,238,840
2026-01-27	35.000	36.000	34.600	34.830	34.830	2,768,750
2026-01-26	34.520	36.000	34.520	35.340	35.340	2,679,289
2026-01-23	34.990	35.100	34.200	34.740	34.740	639,494

← NewerPage 3 of 21 · 1,234 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.