Ghani Chemical Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 13.900 | 15.260 | 13.900 | 15.200 | 14.777 | 9,841,041 |
| 2024-11-12 | 13.800 | 14.350 | 13.750 | 13.880 | 13.494 | 2,415,294 |
| 2024-11-11 | 13.950 | 14.000 | 13.600 | 13.700 | 13.319 | 3,579,893 |
| 2024-11-08 | 14.500 | 14.640 | 13.700 | 13.780 | 13.396 | 3,681,819 |
| 2024-11-07 | 14.750 | 15.250 | 14.060 | 14.410 | 14.009 | 10,669,480 |
| 2024-11-06 | 13.500 | 14.690 | 13.500 | 14.670 | 14.262 | 11,922,290 |
| 2024-11-05 | 12.380 | 13.370 | 12.150 | 13.350 | 12.978 | 8,236,113 |
| 2024-11-04 | 11.610 | 12.380 | 11.610 | 12.150 | 11.812 | 2,611,075 |
| 2024-11-01 | 11.550 | 11.750 | 11.500 | 11.610 | 11.287 | 254,893 |
| 2024-10-31 | 11.980 | 11.980 | 11.410 | 11.490 | 11.170 | 1,292,810 |
| 2024-10-30 | 11.900 | 12.240 | 11.650 | 11.920 | 11.588 | 2,770,818 |
| 2024-10-29 | 11.210 | 12.250 | 11.210 | 11.660 | 11.335 | 3,562,151 |
| 2024-10-28 | 10.990 | 11.890 | 10.670 | 11.260 | 10.947 | 2,938,495 |
| 2024-10-25 | 11.300 | 11.380 | 10.750 | 10.820 | 10.519 | 793,412 |
| 2024-10-24 | 11.300 | 11.310 | 11.030 | 11.070 | 10.762 | 1,249,207 |
| 2024-10-23 | 11.260 | 11.390 | 11.000 | 11.110 | 10.801 | 218,243 |
| 2024-10-22 | 11.500 | 11.800 | 11.000 | 11.140 | 10.830 | 2,076,917 |
| 2024-10-21 | 10.460 | 11.180 | 10.460 | 11.180 | 10.869 | 2,735,915 |
| 2024-10-18 | 10.770 | 10.770 | 10.140 | 10.160 | 9.877 | 780,501 |
| 2024-10-17 | 9.990 | 10.780 | 9.790 | 10.700 | 10.402 | 2,938,350 |
| 2024-10-16 | 9.510 | 9.920 | 9.510 | 9.810 | 9.537 | 436,671 |
| 2024-10-15 | 9.780 | 9.780 | 9.580 | 9.660 | 9.391 | 101,453 |
| 2024-10-14 | 9.500 | 9.750 | 9.500 | 9.610 | 9.342 | 76,303 |
| 2024-10-11 | 9.670 | 9.670 | 9.450 | 9.500 | 9.236 | 176,430 |
| 2024-10-10 | 9.830 | 9.900 | 9.500 | 9.650 | 9.381 | 186,473 |
| 2024-10-09 | 9.840 | 9.940 | 9.600 | 9.710 | 9.440 | 209,419 |
| 2024-10-08 | 9.810 | 9.890 | 9.600 | 9.700 | 9.430 | 372,252 |
| 2024-10-07 | 9.680 | 9.790 | 9.500 | 9.630 | 9.362 | 251,394 |
| 2024-10-04 | 9.550 | 9.840 | 8.820 | 9.570 | 9.304 | 272,151 |
| 2024-10-03 | 9.620 | 9.850 | 9.620 | 9.750 | 9.479 | 278,308 |
| 2024-10-02 | 9.900 | 9.900 | 9.610 | 9.610 | 9.342 | 29,115 |
| 2024-10-01 | 9.610 | 9.780 | 9.510 | 9.770 | 9.498 | 75,051 |
| 2024-09-30 | 9.770 | 9.850 | 9.550 | 9.610 | 9.342 | 264,062 |
| 2024-09-27 | 9.990 | 10.190 | 9.710 | 9.810 | 9.537 | 229,553 |
| 2024-09-26 | 10.100 | 10.310 | 9.810 | 9.970 | 9.692 | 575,037 |
| 2024-09-25 | 10.090 | 10.090 | 9.820 | 10.000 | 9.722 | 406,268 |
| 2024-09-24 | 10.000 | 10.100 | 9.750 | 10.010 | 9.731 | 255,911 |
| 2024-09-23 | 10.100 | 10.210 | 9.840 | 9.890 | 9.615 | 284,926 |
| 2024-09-20 | 10.060 | 10.250 | 9.900 | 10.030 | 9.751 | 592,250 |
| 2024-09-19 | 10.500 | 10.590 | 9.910 | 10.050 | 9.770 | 976,151 |
| 2024-09-18 | 10.950 | 10.950 | 10.450 | 10.480 | 10.188 | 1,033,993 |
| 2024-09-16 | 11.480 | 11.700 | 10.610 | 10.830 | 10.529 | 2,571,926 |
| 2024-09-13 | 11.800 | 11.880 | 11.110 | 11.250 | 10.937 | 1,791,712 |
| 2024-09-12 | 11.290 | 11.580 | 10.930 | 11.400 | 11.083 | 1,828,571 |
| 2024-09-11 | 11.550 | 11.550 | 10.900 | 11.000 | 10.694 | 925,553 |
| 2024-09-10 | 11.400 | 11.680 | 11.140 | 11.270 | 10.956 | 1,722,162 |
| 2024-09-09 | 11.250 | 11.490 | 10.750 | 11.220 | 10.908 | 1,107,158 |
| 2024-09-06 | 10.900 | 11.100 | 10.900 | 10.990 | 10.684 | 478,203 |
| 2024-09-05 | 11.300 | 11.400 | 10.810 | 10.910 | 10.606 | 1,046,977 |
| 2024-09-04 | 11.400 | 11.780 | 11.170 | 11.250 | 10.937 | 1,855,619 |
| 2024-09-03 | 11.390 | 11.500 | 11.200 | 11.350 | 11.034 | 2,415,995 |
| 2024-09-02 | 11.150 | 12.000 | 10.940 | 11.080 | 10.772 | 6,340,594 |
| 2024-08-30 | 10.100 | 11.060 | 10.100 | 11.060 | 10.752 | 5,218,242 |
| 2024-08-29 | 9.770 | 10.100 | 9.770 | 10.050 | 9.770 | 499,613 |
| 2024-08-28 | 9.990 | 9.990 | 9.700 | 9.770 | 9.498 | 197,763 |
| 2024-08-27 | 9.980 | 10.190 | 9.850 | 9.880 | 9.605 | 118,391 |
| 2024-08-26 | 10.050 | 10.200 | 9.800 | 9.840 | 9.566 | 385,845 |
| 2024-08-23 | 10.040 | 10.290 | 10.000 | 10.190 | 9.906 | 511,702 |
| 2024-08-22 | 9.750 | 10.290 | 9.750 | 10.120 | 9.838 | 1,332,110 |
| 2024-08-21 | 9.460 | 9.790 | 9.460 | 9.720 | 9.449 | 267,871 |
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.