Ghani Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	31.950	32.010	29.990	31.450	31.450	2,908,244
2025-10-28	31.700	32.560	31.510	31.880	31.880	2,538,994
2025-10-27	31.960	32.750	31.000	31.730	31.730	2,388,710
2025-10-24	34.790	34.790	31.450	31.950	31.950	4,147,981
2025-10-23	32.400	35.230	32.310	34.140	34.140	8,329,701
2025-10-22	31.250	32.550	31.250	32.030	32.030	2,220,153
2025-10-21	30.990	31.260	30.980	31.230	31.230	980,253
2025-10-20	31.250	31.500	30.100	30.850	30.850	2,129,030
2025-10-17	31.700	31.900	30.650	31.130	31.130	2,623,569
2025-10-16	31.070	31.750	31.070	31.530	31.530	1,712,165
2025-10-15	31.560	32.000	30.500	31.070	31.070	2,075,761
2025-10-14	30.890	31.590	30.030	31.430	31.430	2,711,949
2025-10-13	31.000	31.250	29.000	29.640	29.640	2,193,107
2025-10-10	31.900	31.900	31.250	31.440	31.440	2,096,876
2025-10-09	31.510	32.250	31.500	31.660	31.660	2,712,304
2025-10-08	31.300	32.080	31.080	31.480	31.480	2,158,286
2025-10-07	31.850	32.000	31.060	31.230	31.230	2,511,005
2025-10-06	34.750	34.900	30.660	31.340	31.340	11,426,540
2025-10-03	32.200	34.200	32.100	33.510	33.510	8,979,043
2025-10-02	32.880	32.890	32.000	32.080	32.080	1,330,857
2025-10-01	32.000	33.000	31.850	32.640	32.640	1,872,167
2025-09-30	32.800	33.000	31.510	32.170	32.170	1,683,592
2025-09-29	33.510	33.510	32.000	32.800	32.800	1,926,725
2025-09-26	34.010	34.330	32.750	33.230	33.230	1,884,656
2025-09-25	34.280	34.480	33.800	33.920	33.920	816,181
2025-09-24	34.500	34.700	33.620	33.910	33.910	1,576,154
2025-09-23	34.000	34.400	33.610	34.160	34.160	1,426,287
2025-09-22	34.050	34.250	33.510	33.700	33.700	1,271,614
2025-09-19	34.410	34.990	33.850	34.120	34.120	1,510,219
2025-09-18	35.200	35.440	34.770	34.860	34.860	1,658,776
2025-09-17	35.000	35.350	34.250	35.040	35.040	1,666,132
2025-09-16	34.330	35.880	34.300	34.760	34.760	4,761,847
2025-09-15	34.900	34.900	33.800	34.480	34.480	2,704,594
2025-09-12	34.300	34.890	33.750	34.420	34.420	3,562,499
2025-09-11	32.370	34.930	32.100	34.300	34.300	12,524,197
2025-09-10	32.000	32.550	31.750	32.200	32.200	3,331,094
2025-09-09	31.920	32.300	31.300	31.950	31.950	2,877,474
2025-09-08	31.480	32.450	31.260	31.860	31.860	5,540,373
2025-09-05	30.500	31.500	30.260	31.260	31.260	5,068,764
2025-09-04	29.520	31.390	29.010	30.690	30.690	8,242,218
2025-09-03	30.250	30.850	29.400	29.510	29.510	8,734,019
2025-09-02	28.490	30.400	28.310	30.030	30.030	9,547,007
2025-09-01	28.110	28.700	28.110	28.440	28.440	3,096,619
2025-08-29	27.990	28.500	27.950	28.110	28.110	3,652,301
2025-08-28	27.550	28.050	27.550	27.780	27.780	2,136,538
2025-08-27	28.210	28.350	27.460	27.560	27.560	2,033,896
2025-08-26	28.110	28.900	27.750	28.030	28.030	9,067,768
2025-08-25	27.750	28.260	27.560	27.700	27.700	2,763,245
2025-08-22	28.000	28.400	27.480	27.730	27.730	4,607,436
2025-08-21	27.500	29.000	27.350	27.750	27.750	9,957,017
2025-08-20	27.630	27.870	27.300	27.560	27.560	1,165,783
2025-08-19	28.250	28.500	27.560	27.630	27.630	3,002,384
2025-08-18	28.440	29.440	27.850	28.120	28.120	6,509,347
2025-08-15	26.700	28.590	26.010	28.360	28.360	11,975,525
2025-08-13	26.470	26.850	26.120	26.420	26.420	3,047,298
2025-08-12	26.510	26.690	23.810	26.260	26.260	1,650,331
2025-08-11	26.750	26.900	26.200	26.370	26.370	1,113,088
2025-08-08	27.280	27.490	26.410	26.580	26.580	1,181,684
2025-08-07	26.750	27.700	26.610	27.200	27.200	4,132,084
2025-08-06	26.100	26.970	26.000	26.660	26.660	2,465,284

← NewerPage 5 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.