Ghani Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	35.340	35.340	34.810	34.990	34.990	1,162,078
2026-01-21	36.400	36.400	35.010	35.210	35.210	3,394,535
2026-01-20	36.000	37.200	35.850	36.180	36.180	7,227,319
2026-01-19	34.900	35.980	34.250	35.610	35.610	5,681,098
2026-01-16	34.500	34.950	34.300	34.490	34.490	1,980,218
2026-01-15	34.800	35.200	33.950	34.200	34.200	2,014,588
2026-01-14	34.900	35.350	34.630	34.770	34.770	1,324,918
2026-01-13	34.530	35.400	34.500	35.040	35.040	1,895,838
2026-01-12	35.880	35.880	34.800	34.850	34.850	1,644,529
2026-01-09	35.500	35.980	34.850	35.200	35.200	1,489,990
2026-01-08	36.030	36.380	35.600	35.670	35.670	1,676,056
2026-01-07	35.800	36.980	35.800	36.030	36.030	2,634,388
2026-01-06	36.880	36.880	35.400	35.730	35.730	1,763,779
2026-01-05	36.890	37.550	36.500	36.610	36.610	4,566,734
2026-01-02	35.500	37.100	35.500	36.660	36.660	10,262,989
2026-01-01	34.200	35.990	34.000	35.220	35.220	6,188,221
2025-12-31	33.790	34.200	33.500	33.940	33.940	1,388,742
2025-12-30	33.980	34.100	33.700	33.790	33.790	949,906
2025-12-29	33.650	34.090	33.650	33.790	33.790	973,301
2025-12-26	33.700	33.860	33.500	33.650	33.650	1,389,174
2025-12-24	34.100	34.300	33.540	33.670	33.670	2,140,233
2025-12-23	34.000	34.360	33.900	34.020	34.020	1,038,378
2025-12-22	34.250	34.390	33.700	34.070	34.070	758,274
2025-12-19	34.600	34.890	33.980	34.180	34.180	1,123,988
2025-12-18	34.670	34.940	34.500	34.560	34.560	482,074
2025-12-17	34.870	35.140	34.550	34.670	34.670	670,104
2025-12-16	35.320	35.660	34.850	34.970	34.970	2,022,828
2025-12-15	34.500	35.310	34.500	35.130	35.130	1,857,802
2025-12-12	34.790	34.900	34.350	34.530	34.530	1,401,519
2025-12-11	35.250	35.500	34.500	34.580	34.580	2,426,163
2025-12-10	35.390	36.300	34.800	35.010	35.010	4,712,962
2025-12-09	35.400	35.590	34.000	34.900	34.900	3,903,258
2025-12-08	35.010	35.180	34.610	34.820	34.820	923,628
2025-12-05	35.600	35.750	33.500	34.800	34.800	1,383,321
2025-12-04	35.100	35.400	34.810	35.010	35.010	1,601,530
2025-12-03	35.990	35.990	34.920	35.020	35.020	2,243,281
2025-12-02	36.750	36.750	35.250	35.760	35.760	2,132,225
2025-12-01	35.010	36.350	34.900	36.150	36.150	4,713,451
2025-11-28	34.800	35.490	34.800	35.010	35.010	2,387,523
2025-11-27	34.670	35.370	34.450	35.010	35.010	2,556,913
2025-11-26	35.750	36.150	34.010	34.670	34.670	3,916,717
2025-11-25	36.480	37.240	35.450	35.740	35.740	6,065,786
2025-11-24	35.980	36.400	34.800	36.110	36.110	6,403,790
2025-11-21	39.500	39.870	34.750	35.240	35.240	24,758,762
2025-11-20	34.950	38.460	34.400	38.460	38.460	25,450,701
2025-11-19	35.000	36.440	33.800	34.960	34.960	10,607,057
2025-11-18	33.500	35.500	33.500	34.580	34.580	8,549,076
2025-11-17	31.250	33.500	31.250	33.160	33.160	9,418,735
2025-11-14	31.520	31.700	30.850	31.230	31.230	1,724,037
2025-11-13	30.700	32.500	30.010	31.600	31.600	2,771,614
2025-11-12	30.560	30.950	30.050	30.240	30.240	1,382,087
2025-11-11	31.200	31.500	30.550	30.660	30.660	2,682,422
2025-11-10	32.500	32.500	30.820	31.390	31.390	6,447,131
2025-11-07	31.800	32.680	31.500	32.100	32.100	1,353,540
2025-11-06	32.200	32.250	30.750	31.600	31.600	1,790,931
2025-11-05	32.100	32.600	31.630	31.910	31.910	1,202,563
2025-11-04	32.840	33.000	31.900	32.110	32.110	1,450,526
2025-11-03	32.300	33.560	32.000	32.610	32.610	3,735,182
2025-10-31	31.250	32.380	31.250	32.140	32.140	1,602,967
2025-10-30	31.000	31.790	30.900	31.050	31.050	778,869

← NewerPage 4 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.