Ghani Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	32.800	33.250	32.510	32.740	32.740	2,459,386
2026-10-15	31.440	33.730	31.300	32.970	32.970	11,820,401
2026-10-14	30.500	31.340	30.000	31.230	31.230	2,114,720
2026-10-13	30.980	31.070	30.200	30.340	30.340	1,496,785
2026-10-12	30.570	31.150	30.500	30.750	30.750	1,054,795
2026-10-09	30.990	31.250	30.770	30.930	30.930	1,034,603
2026-10-08	31.300	32.000	30.710	30.850	30.850	2,252,588
2026-10-07	30.970	31.500	30.520	31.020	31.020	1,426,139
2026-10-06	30.500	30.980	30.090	30.800	30.800	1,405,335
2026-10-05	30.860	30.880	30.100	30.270	30.270	984,615
2026-10-02	30.990	31.100	30.610	30.860	30.860	853,451
2026-10-01	32.000	32.100	30.930	31.040	31.040	2,671,588
2026-09-30	32.300	32.510	31.750	31.850	31.850	2,416,400
2026-09-29	32.300	32.740	31.740	31.900	31.900	3,636,085
2026-09-28	30.580	33.440	30.550	32.220	32.220	17,668,027
2026-09-25	30.450	31.000	30.220	30.500	30.500	6,344,157
2026-09-24	31.630	31.830	30.250	30.500	30.500	3,560,833
2026-09-23	31.800	32.440	31.410	31.490	31.490	7,163,197
2026-09-22	33.020	33.130	31.320	31.480	31.480	5,164,277
2026-09-21	33.480	33.480	32.360	32.880	32.880	1,897,792
2026-09-18	31.490	33.440	31.010	32.990	32.990	3,220,229
2026-09-17	31.650	32.000	30.900	31.090	31.090	1,305,588
2026-09-16	32.000	32.000	30.950	31.270	31.270	1,847,159
2026-09-15	32.400	32.600	31.800	31.980	31.980	994,653
2026-09-14	33.100	33.510	31.900	32.190	32.190	1,571,082
2026-09-11	33.130	33.700	32.220	33.420	33.420	1,531,879
2026-09-10	33.520	34.010	33.210	33.410	33.410	981,204
2026-09-09	33.970	34.390	33.250	33.910	33.910	1,958,895
2026-09-08	34.050	34.100	33.610	33.970	33.970	824,951
2026-09-07	34.260	34.500	34.040	34.130	34.130	644,834
2026-09-04	34.200	34.600	34.000	34.490	34.490	1,682,024
2026-09-03	34.490	34.990	34.100	34.180	34.180	1,714,924
2026-09-02	34.980	35.000	33.870	34.090	34.090	2,967,030
2026-09-01	34.200	35.210	33.830	34.750	34.750	4,032,392
2026-08-31	34.790	35.240	34.100	34.290	34.290	1,190,676
2026-08-28	35.400	35.400	34.490	34.720	34.720	1,612,156
2026-08-27	35.240	35.580	34.750	34.960	34.960	752,421
2026-08-25	35.610	35.880	35.010	35.230	35.230	1,148,429
2026-08-24	35.890	36.350	35.420	35.610	35.610	1,830,038
2026-08-21	34.500	35.800	34.070	35.370	35.370	1,576,883
2026-08-20	35.470	35.950	34.010	34.390	34.390	2,629,485
2026-08-19	36.000	36.340	35.300	35.470	35.470	1,756,652
2026-08-18	37.000	37.050	35.860	36.000	36.000	2,746,021
2026-08-17	37.000	37.680	36.970	37.050	37.050	3,173,516
2026-08-13	35.300	37.550	35.300	36.960	36.960	7,510,534
2026-08-12	35.920	35.920	35.010	35.590	35.590	887,435
2026-08-11	36.300	36.350	35.520	35.600	35.600	1,640,014
2026-08-10	36.500	36.890	36.210	36.330	36.330	1,348,443
2026-08-07	36.200	36.830	36.100	36.580	36.580	1,832,185
2026-08-06	36.510	36.990	36.250	36.430	36.430	2,431,551
2026-08-05	36.950	37.000	36.300	36.470	36.470	2,080,249
2026-08-04	37.190	37.210	36.000	36.260	36.260	4,352,454
2026-08-03	37.470	37.990	37.010	37.190	37.190	4,307,975
2026-07-31	37.740	37.980	36.600	36.690	36.690	5,141,031
2026-07-30	37.190	37.990	36.650	37.320	37.320	4,568,135
2026-07-29	37.980	38.690	37.050	37.260	37.260	6,508,461
2026-07-28	37.000	39.190	36.400	38.140	38.140	22,754,779
2026-07-27	36.550	37.800	36.000	36.900	36.900	15,145,537
2026-07-24	33.210	36.650	33.210	35.380	35.380	2,859,269
2026-07-23	35.650	35.950	34.510	34.660	34.660	1,850,261

Page 1 of 5 · 248 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.