Ghani Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 14.210 | 14.670 | 13.750 | 14.320 | 14.320 | 2,523,640 |
| 2025-05-08 | 16.000 | 16.240 | 14.190 | 14.210 | 14.210 | 3,325,836 |
| 2025-05-07 | 15.510 | 16.670 | 15.510 | 15.770 | 15.770 | 2,360,706 |
| 2025-05-06 | 17.260 | 17.350 | 16.800 | 16.890 | 16.890 | 1,256,421 |
| 2025-05-05 | 17.040 | 17.250 | 16.510 | 17.070 | 17.070 | 1,725,511 |
| 2025-05-02 | 17.120 | 17.250 | 16.910 | 17.010 | 17.010 | 2,624,892 |
| 2025-04-30 | 17.060 | 17.450 | 16.390 | 16.690 | 16.690 | 5,433,724 |
| 2025-04-29 | 15.550 | 17.080 | 15.400 | 17.080 | 17.080 | 4,807,830 |
| 2025-04-28 | 16.410 | 16.600 | 15.400 | 15.530 | 15.530 | 2,229,541 |
| 2025-04-25 | 16.680 | 17.200 | 15.750 | 16.220 | 16.220 | 2,937,838 |
| 2025-04-24 | 17.400 | 17.500 | 16.700 | 16.880 | 16.880 | 3,228,295 |
| 2025-04-23 | 17.000 | 18.090 | 16.770 | 17.910 | 17.910 | 8,125,314 |
| 2025-04-22 | 16.400 | 17.100 | 16.320 | 16.820 | 16.820 | 2,729,639 |
| 2025-04-21 | 16.990 | 17.000 | 16.470 | 16.520 | 16.520 | 1,171,822 |
| 2025-04-18 | 17.150 | 17.150 | 16.740 | 16.900 | 16.900 | 1,105,328 |
| 2025-04-17 | 16.320 | 17.150 | 15.800 | 17.030 | 17.030 | 2,668,078 |
| 2025-04-16 | 16.580 | 16.600 | 16.300 | 16.360 | 16.360 | 489,209 |
| 2025-04-15 | 16.800 | 16.900 | 16.280 | 16.370 | 16.370 | 909,348 |
| 2025-04-14 | 16.700 | 17.200 | 16.460 | 16.660 | 16.660 | 2,182,833 |
| 2025-04-11 | 15.910 | 17.250 | 15.850 | 16.570 | 16.570 | 3,343,733 |
| 2025-04-10 | 15.900 | 16.400 | 15.900 | 16.140 | 16.140 | 1,925,789 |
| 2025-04-09 | 15.850 | 15.850 | 15.310 | 15.500 | 15.500 | 1,043,692 |
| 2025-04-08 | 16.050 | 16.300 | 15.850 | 15.900 | 15.900 | 819,967 |
| 2025-04-07 | 16.850 | 16.850 | 15.320 | 15.830 | 15.830 | 2,951,578 |
| 2025-04-04 | 17.880 | 17.880 | 16.900 | 17.020 | 17.020 | 4,777,617 |
| 2025-04-03 | 14.680 | 16.270 | 14.400 | 16.270 | 16.270 | 1,824,240 |
| 2025-03-27 | 20.000 | 20.260 | 19.300 | 19.790 | 19.790 | 4,227,195 |
| 2025-03-26 | 20.700 | 21.000 | 19.890 | 19.990 | 19.990 | 4,351,408 |
| 2025-03-25 | 20.260 | 21.250 | 20.030 | 20.270 | 20.270 | 3,466,827 |
| 2025-03-24 | 20.450 | 20.530 | 20.120 | 20.260 | 20.260 | 1,387,196 |
| 2025-03-21 | 20.330 | 20.840 | 19.990 | 20.060 | 20.060 | 1,840,580 |
| 2025-03-20 | 19.620 | 20.520 | 19.410 | 20.360 | 20.360 | 5,303,425 |
| 2025-03-19 | 20.110 | 20.180 | 19.400 | 19.560 | 19.560 | 2,188,367 |
| 2025-03-18 | 20.490 | 20.700 | 19.960 | 20.040 | 20.040 | 2,402,221 |
| 2025-03-17 | 19.910 | 20.590 | 19.800 | 20.230 | 20.230 | 2,604,887 |
| 2025-03-14 | 20.490 | 20.680 | 19.500 | 19.910 | 19.910 | 3,163,761 |
| 2025-03-13 | 21.200 | 21.200 | 19.800 | 20.300 | 20.300 | 3,066,639 |
| 2025-03-12 | 21.550 | 21.550 | 20.900 | 21.010 | 21.010 | 3,106,433 |
| 2025-03-11 | 21.890 | 21.900 | 21.100 | 21.550 | 20.950 | 2,667,214 |
| 2025-03-10 | 22.150 | 23.090 | 21.610 | 21.760 | 21.154 | 5,035,760 |
| 2025-03-07 | 22.190 | 22.400 | 21.650 | 21.980 | 21.368 | 1,939,731 |
| 2025-03-06 | 21.900 | 22.160 | 21.500 | 21.600 | 20.999 | 1,320,947 |
| 2025-03-05 | 22.600 | 22.610 | 21.560 | 21.790 | 21.183 | 1,272,631 |
| 2025-03-04 | 22.670 | 22.700 | 22.160 | 22.410 | 21.786 | 1,480,593 |
| 2025-03-03 | 22.900 | 23.500 | 22.500 | 22.690 | 22.058 | 3,222,406 |
| 2025-02-28 | 22.550 | 22.900 | 21.800 | 22.610 | 21.981 | 5,596,025 |
| 2025-02-27 | 21.550 | 22.830 | 21.550 | 22.320 | 21.699 | 4,696,420 |
| 2025-02-26 | 21.840 | 22.060 | 21.200 | 21.540 | 20.940 | 3,213,040 |
| 2025-02-25 | 22.500 | 23.000 | 21.700 | 21.890 | 21.281 | 2,218,737 |
| 2025-02-24 | 21.270 | 23.290 | 21.100 | 22.660 | 22.029 | 8,735,679 |
| 2025-02-21 | 21.700 | 22.740 | 21.200 | 21.420 | 20.824 | 8,498,722 |
| 2025-02-20 | 19.450 | 21.400 | 19.450 | 21.400 | 20.804 | 10,081,020 |
| 2025-02-19 | 19.690 | 19.750 | 19.400 | 19.450 | 18.909 | 1,317,072 |
| 2025-02-18 | 19.860 | 19.910 | 19.390 | 19.450 | 18.909 | 984,341 |
| 2025-02-17 | 19.990 | 20.270 | 19.750 | 19.820 | 19.268 | 2,095,168 |
| 2025-02-14 | 19.240 | 20.350 | 19.100 | 19.810 | 19.258 | 12,155,710 |
| 2025-02-13 | 18.130 | 19.330 | 18.130 | 19.090 | 18.559 | 9,323,065 |
| 2025-02-12 | 18.800 | 18.800 | 18.000 | 18.160 | 17.654 | 4,222,326 |
| 2025-02-11 | 18.500 | 19.340 | 18.310 | 18.540 | 18.024 | 2,522,847 |
| 2025-02-10 | 18.770 | 18.870 | 18.300 | 18.460 | 17.946 | 1,153,961 |
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.