Ghani Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 26.100 | 26.970 | 26.000 | 26.660 | 26.660 | 2,465,284 |
| 2025-08-05 | 26.250 | 26.250 | 25.800 | 26.100 | 26.100 | 428,635 |
| 2025-08-04 | 25.700 | 26.100 | 25.500 | 26.010 | 26.010 | 855,743 |
| 2025-08-01 | 25.600 | 25.940 | 25.260 | 25.490 | 25.490 | 753,577 |
| 2025-07-31 | 25.670 | 25.840 | 25.250 | 25.530 | 25.530 | 598,798 |
| 2025-07-30 | 25.940 | 25.940 | 25.270 | 25.510 | 25.510 | 484,982 |
| 2025-07-29 | 25.860 | 26.100 | 25.510 | 25.630 | 25.630 | 601,126 |
| 2025-07-28 | 25.890 | 26.300 | 25.600 | 25.860 | 25.860 | 857,207 |
| 2025-07-25 | 25.710 | 26.000 | 25.450 | 25.560 | 25.560 | 659,389 |
| 2025-07-24 | 26.020 | 26.340 | 25.500 | 25.710 | 25.710 | 848,427 |
| 2025-07-23 | 26.490 | 26.500 | 26.060 | 26.150 | 26.150 | 583,823 |
| 2025-07-22 | 26.500 | 26.700 | 26.230 | 26.290 | 26.290 | 671,138 |
| 2025-07-21 | 26.990 | 27.010 | 26.300 | 26.480 | 26.480 | 1,225,856 |
| 2025-07-18 | 26.700 | 26.950 | 25.850 | 26.580 | 26.580 | 2,284,527 |
| 2025-07-17 | 26.550 | 27.350 | 26.060 | 26.670 | 26.670 | 2,976,372 |
| 2025-07-16 | 26.480 | 26.480 | 25.610 | 25.920 | 25.920 | 2,171,333 |
| 2025-07-15 | 26.620 | 27.000 | 25.900 | 26.090 | 26.090 | 2,031,998 |
| 2025-07-14 | 27.190 | 27.200 | 26.550 | 26.640 | 26.640 | 1,582,773 |
| 2025-07-11 | 27.260 | 27.450 | 26.700 | 26.870 | 26.870 | 1,879,784 |
| 2025-07-10 | 27.490 | 27.490 | 26.820 | 27.260 | 27.260 | 3,979,988 |
| 2025-07-09 | 27.300 | 27.880 | 27.010 | 27.130 | 27.130 | 2,167,724 |
| 2025-07-08 | 28.400 | 28.770 | 27.750 | 27.880 | 27.880 | 10,494,680 |
| 2025-07-07 | 29.000 | 29.300 | 28.050 | 28.450 | 28.450 | 13,225,890 |
| 2025-07-04 | 27.490 | 28.980 | 26.700 | 27.900 | 27.900 | 12,520,077 |
| 2025-07-03 | 25.300 | 27.780 | 24.700 | 27.270 | 27.270 | 21,608,958 |
| 2025-07-02 | 25.400 | 26.200 | 24.800 | 25.290 | 25.290 | 7,689,290 |
| 2025-07-01 | 25.100 | 26.200 | 23.810 | 25.120 | 25.120 | 15,952,040 |
| 2025-06-30 | 26.000 | 26.050 | 24.700 | 24.860 | 24.860 | 8,082,877 |
| 2025-06-27 | 24.400 | 26.000 | 24.400 | 25.420 | 25.420 | 16,232,209 |
| 2025-06-26 | 22.510 | 23.960 | 22.160 | 23.960 | 23.960 | 14,432,513 |
| 2025-06-25 | 19.800 | 21.780 | 19.800 | 21.780 | 21.780 | 9,491,382 |
| 2025-06-24 | 19.590 | 19.800 | 19.300 | 19.800 | 19.800 | 1,820,644 |
| 2025-06-23 | 19.110 | 19.300 | 17.800 | 18.000 | 18.000 | 1,904,359 |
| 2025-06-20 | 19.610 | 19.740 | 19.250 | 19.360 | 19.360 | 1,385,604 |
| 2025-06-19 | 19.990 | 20.550 | 19.410 | 19.570 | 19.570 | 3,002,604 |
| 2025-06-18 | 20.100 | 20.350 | 19.550 | 19.690 | 19.690 | 1,479,204 |
| 2025-06-17 | 20.320 | 20.650 | 19.900 | 20.090 | 20.090 | 2,339,134 |
| 2025-06-16 | 20.250 | 20.650 | 20.210 | 20.310 | 20.310 | 1,030,373 |
| 2025-06-13 | 20.990 | 20.990 | 20.110 | 20.220 | 20.220 | 2,527,216 |
| 2025-06-12 | 21.200 | 21.700 | 20.810 | 20.900 | 20.900 | 4,231,276 |
| 2025-06-11 | 21.160 | 21.450 | 20.950 | 21.040 | 21.040 | 4,205,865 |
| 2025-06-10 | 20.500 | 21.270 | 20.210 | 21.000 | 21.000 | 8,574,786 |
| 2025-06-05 | 20.360 | 20.630 | 20.150 | 20.200 | 20.200 | 3,001,448 |
| 2025-06-04 | 20.500 | 20.650 | 20.190 | 20.300 | 20.300 | 1,478,722 |
| 2025-06-03 | 20.500 | 20.900 | 20.100 | 20.390 | 20.390 | 1,345,038 |
| 2025-06-02 | 20.150 | 21.000 | 20.030 | 20.490 | 20.490 | 3,989,201 |
| 2025-05-30 | 20.300 | 20.620 | 19.950 | 20.080 | 20.080 | 1,225,482 |
| 2025-05-29 | 20.010 | 20.690 | 20.010 | 20.410 | 20.410 | 2,354,272 |
| 2025-05-27 | 20.800 | 21.030 | 20.000 | 20.080 | 20.080 | 4,040,753 |
| 2025-05-26 | 20.260 | 21.400 | 19.930 | 20.670 | 20.670 | 6,405,092 |
| 2025-05-23 | 20.800 | 21.200 | 19.750 | 20.240 | 20.240 | 5,495,089 |
| 2025-05-22 | 20.490 | 21.740 | 20.150 | 20.880 | 20.880 | 12,523,860 |
| 2025-05-21 | 18.930 | 20.570 | 18.660 | 20.370 | 20.370 | 11,903,830 |
| 2025-05-20 | 19.550 | 19.750 | 18.750 | 18.920 | 18.920 | 2,888,863 |
| 2025-05-19 | 19.500 | 19.630 | 19.010 | 19.430 | 19.430 | 5,793,084 |
| 2025-05-16 | 18.790 | 20.000 | 18.500 | 19.440 | 19.440 | 9,725,582 |
| 2025-05-15 | 19.250 | 19.680 | 18.510 | 18.660 | 18.660 | 9,069,126 |
| 2025-05-14 | 17.400 | 19.040 | 16.860 | 18.970 | 18.970 | 14,070,930 |
| 2025-05-13 | 16.010 | 17.330 | 15.740 | 17.310 | 17.310 | 7,527,101 |
| 2025-05-12 | 15.750 | 15.750 | 15.020 | 15.750 | 15.750 | 2,153,055 |
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.