Ghani Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 18.250 | 19.200 | 18.250 | 18.680 | 18.160 | 3,116,345 |
| 2025-02-06 | 19.500 | 19.700 | 18.180 | 18.590 | 18.072 | 4,416,215 |
| 2025-02-04 | 20.100 | 20.650 | 19.250 | 19.460 | 18.918 | 3,884,627 |
| 2025-02-03 | 20.560 | 21.890 | 19.600 | 20.030 | 19.472 | 22,003,891 |
| 2025-01-31 | 18.700 | 20.540 | 18.510 | 20.180 | 19.618 | 7,468,902 |
| 2025-01-30 | 18.400 | 19.300 | 18.250 | 18.690 | 18.170 | 2,609,536 |
| 2025-01-29 | 18.900 | 18.970 | 18.000 | 18.140 | 17.635 | 3,158,554 |
| 2025-01-28 | 20.000 | 20.400 | 18.350 | 18.870 | 18.345 | 7,454,941 |
| 2025-01-27 | 19.490 | 20.880 | 19.490 | 19.890 | 19.336 | 12,018,300 |
| 2025-01-24 | 17.800 | 19.580 | 17.510 | 19.170 | 18.636 | 17,202,551 |
| 2025-01-23 | 17.730 | 18.250 | 17.700 | 17.800 | 17.304 | 4,379,974 |
| 2025-01-22 | 16.710 | 18.200 | 16.600 | 17.550 | 17.061 | 8,986,863 |
| 2025-01-21 | 19.000 | 19.240 | 16.560 | 16.710 | 16.245 | 21,938,580 |
| 2025-01-20 | 16.800 | 18.240 | 16.640 | 18.240 | 17.732 | 7,725,217 |
| 2025-01-17 | 16.000 | 16.660 | 15.900 | 16.580 | 16.118 | 2,838,308 |
| 2025-01-16 | 16.430 | 16.450 | 16.000 | 16.100 | 15.652 | 1,362,087 |
| 2025-01-15 | 16.150 | 16.830 | 16.150 | 16.360 | 15.905 | 4,456,322 |
| 2025-01-14 | 16.310 | 16.600 | 16.000 | 16.070 | 15.623 | 2,953,347 |
| 2025-01-13 | 15.750 | 16.420 | 15.610 | 16.270 | 15.817 | 4,082,492 |
| 2025-01-10 | 15.280 | 15.880 | 14.960 | 15.630 | 15.195 | 4,700,207 |
| 2025-01-09 | 15.250 | 15.880 | 14.750 | 15.030 | 14.612 | 8,923,897 |
| 2025-01-08 | 16.300 | 16.600 | 14.950 | 15.210 | 14.787 | 14,345,590 |
| 2025-01-07 | 18.050 | 18.050 | 16.170 | 16.170 | 15.720 | 12,131,180 |
| 2025-01-06 | 19.400 | 19.400 | 17.750 | 17.970 | 17.470 | 1,765,963 |
| 2025-01-03 | 19.750 | 19.750 | 18.850 | 19.090 | 18.559 | 2,956,751 |
| 2025-01-02 | 19.500 | 19.500 | 18.510 | 18.740 | 18.218 | 2,961,650 |
| 2025-01-01 | 18.900 | 19.500 | 18.350 | 18.880 | 18.354 | 6,748,789 |
| 2024-12-31 | 17.760 | 19.000 | 17.760 | 18.640 | 18.121 | 4,641,564 |
| 2024-12-30 | 18.510 | 18.600 | 17.700 | 17.830 | 17.334 | 2,713,263 |
| 2024-12-27 | 19.000 | 19.510 | 18.100 | 18.300 | 17.791 | 26,254,100 |
| 2024-12-26 | 16.450 | 17.740 | 16.260 | 17.740 | 17.246 | 8,293,496 |
| 2024-12-24 | 14.950 | 16.130 | 14.670 | 16.130 | 15.681 | 11,570,290 |
| 2024-12-23 | 14.300 | 14.980 | 14.000 | 14.660 | 14.252 | 1,583,401 |
| 2024-12-20 | 14.300 | 14.490 | 13.700 | 14.110 | 13.717 | 826,774 |
| 2024-12-19 | 14.980 | 14.980 | 13.820 | 14.050 | 13.659 | 718,180 |
| 2024-12-18 | 15.150 | 15.380 | 14.610 | 14.760 | 14.349 | 1,022,567 |
| 2024-12-17 | 15.560 | 15.700 | 15.100 | 15.200 | 14.777 | 940,439 |
| 2024-12-16 | 15.610 | 16.050 | 15.350 | 15.580 | 15.146 | 1,509,095 |
| 2024-12-13 | 16.200 | 16.200 | 15.300 | 15.560 | 15.127 | 1,673,581 |
| 2024-12-12 | 15.740 | 16.380 | 15.500 | 16.280 | 15.827 | 3,860,463 |
| 2024-12-11 | 15.450 | 15.740 | 15.250 | 15.410 | 14.981 | 980,026 |
| 2024-12-10 | 16.750 | 16.800 | 15.000 | 15.320 | 14.894 | 3,520,607 |
| 2024-12-09 | 16.490 | 16.850 | 15.800 | 16.530 | 16.070 | 6,962,396 |
| 2024-12-06 | 15.150 | 16.350 | 15.050 | 16.230 | 15.778 | 10,120,640 |
| 2024-12-05 | 15.020 | 15.500 | 15.020 | 15.150 | 14.728 | 2,499,747 |
| 2024-12-04 | 14.560 | 15.230 | 14.510 | 14.930 | 14.514 | 2,817,922 |
| 2024-12-03 | 14.890 | 14.930 | 14.400 | 14.500 | 14.096 | 1,418,167 |
| 2024-12-02 | 14.800 | 15.030 | 14.500 | 14.670 | 14.262 | 3,333,702 |
| 2024-11-29 | 14.230 | 14.750 | 14.030 | 14.670 | 14.262 | 5,102,534 |
| 2024-11-28 | 14.010 | 14.400 | 13.890 | 13.940 | 13.552 | 2,547,391 |
| 2024-11-27 | 13.990 | 14.300 | 13.750 | 13.850 | 13.464 | 1,481,310 |
| 2024-11-26 | 14.500 | 14.650 | 13.320 | 13.570 | 13.192 | 2,371,794 |
| 2024-11-25 | 14.470 | 15.020 | 14.300 | 14.380 | 13.980 | 2,565,244 |
| 2024-11-22 | 14.240 | 15.450 | 14.100 | 14.230 | 13.834 | 9,210,257 |
| 2024-11-21 | 14.360 | 14.500 | 14.000 | 14.070 | 13.678 | 3,322,428 |
| 2024-11-20 | 15.000 | 15.160 | 14.120 | 14.360 | 13.960 | 2,319,354 |
| 2024-11-19 | 15.150 | 15.330 | 14.720 | 14.920 | 14.505 | 2,630,387 |
| 2024-11-18 | 15.240 | 15.370 | 14.810 | 15.010 | 14.592 | 2,439,211 |
| 2024-11-15 | 15.600 | 15.840 | 15.000 | 15.090 | 14.670 | 3,098,052 |
| 2024-11-14 | 15.400 | 15.800 | 14.820 | 15.520 | 15.088 | 10,046,060 |
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.