Ghani Chemworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 16.020 | 16.160 | 15.750 | 15.810 | 15.810 | 381,349 |
| 2026-07-22 | 16.280 | 16.280 | 15.900 | 15.960 | 15.960 | 537,712 |
| 2026-07-21 | 16.250 | 16.490 | 16.100 | 16.190 | 16.190 | 332,217 |
| 2026-07-20 | 16.130 | 16.150 | 15.800 | 16.090 | 16.090 | 628,306 |
| 2026-07-17 | 16.550 | 16.550 | 16.010 | 16.240 | 16.240 | 587,734 |
| 2026-07-16 | 16.690 | 16.780 | 16.350 | 16.540 | 16.540 | 633,966 |
| 2026-07-15 | 16.200 | 17.000 | 16.200 | 16.420 | 16.420 | 1,221,154 |
| 2026-07-14 | 16.800 | 16.800 | 15.760 | 16.400 | 16.400 | 2,101,448 |
| 2026-07-13 | 17.050 | 17.200 | 16.710 | 17.010 | 17.010 | 669,024 |
| 2026-07-10 | 17.420 | 17.800 | 17.360 | 17.410 | 17.410 | 645,683 |
| 2026-07-09 | 17.480 | 17.750 | 17.060 | 17.420 | 17.420 | 663,039 |
| 2026-07-08 | 17.530 | 17.980 | 17.030 | 17.310 | 17.310 | 2,686,846 |
| 2026-07-07 | 17.650 | 18.250 | 17.650 | 17.960 | 17.960 | 2,942,373 |
| 2026-07-06 | 17.450 | 17.960 | 17.400 | 17.660 | 17.660 | 1,789,965 |
| 2026-07-03 | 16.900 | 17.750 | 16.800 | 17.410 | 17.410 | 3,765,370 |
| 2026-07-02 | 16.800 | 17.000 | 16.790 | 16.850 | 16.850 | 601,700 |
| 2026-07-01 | 16.400 | 17.050 | 16.400 | 16.760 | 16.760 | 979,503 |
| 2026-06-30 | 16.550 | 16.940 | 16.050 | 16.440 | 16.440 | 553,547 |
| 2026-06-29 | 16.870 | 16.900 | 16.340 | 16.680 | 16.680 | 1,532,956 |
| 2026-06-24 | 16.920 | 17.150 | 16.610 | 16.870 | 16.870 | 2,073,863 |
| 2026-06-23 | 17.160 | 17.260 | 16.800 | 16.930 | 16.930 | 1,593,170 |
| 2026-06-22 | 16.990 | 17.120 | 16.530 | 17.000 | 17.000 | 1,106,390 |
| 2026-06-19 | 16.700 | 17.100 | 16.260 | 16.650 | 16.650 | 1,185,643 |
| 2026-06-18 | 16.890 | 17.000 | 16.600 | 16.660 | 16.660 | 1,609,706 |
| 2026-06-17 | 17.250 | 17.330 | 16.710 | 16.820 | 16.820 | 1,617,491 |
| 2026-06-16 | 17.370 | 17.370 | 15.800 | 17.130 | 17.130 | 3,666,953 |
| 2026-06-15 | 17.400 | 17.400 | 16.870 | 17.040 | 17.040 | 1,631,545 |
| 2026-06-12 | 16.980 | 17.000 | 16.710 | 16.810 | 16.810 | 812,741 |
| 2026-06-11 | 16.770 | 17.040 | 16.530 | 16.640 | 16.640 | 702,453 |
| 2026-06-10 | 16.990 | 17.200 | 16.750 | 16.780 | 16.780 | 703,095 |
| 2026-06-09 | 17.190 | 17.300 | 17.000 | 17.040 | 17.040 | 372,016 |
| 2026-06-08 | 16.760 | 17.410 | 16.750 | 16.950 | 16.950 | 1,008,442 |
| 2026-06-05 | 17.000 | 17.250 | 16.920 | 17.010 | 17.010 | 1,098,247 |
| 2026-06-04 | 16.850 | 17.140 | 16.620 | 16.880 | 16.880 | 516,911 |
| 2026-06-03 | 16.930 | 17.250 | 16.650 | 16.860 | 16.860 | 1,322,609 |
| 2026-06-02 | 16.980 | 17.260 | 16.900 | 16.930 | 16.930 | 1,046,187 |
| 2026-06-01 | 17.330 | 17.330 | 16.820 | 16.880 | 16.880 | 1,058,318 |
| 2026-05-29 | 17.250 | 17.510 | 17.010 | 17.360 | 17.360 | 1,919,808 |
| 2026-05-25 | 17.110 | 17.300 | 17.000 | 17.130 | 17.130 | 1,390,202 |
| 2026-05-22 | 16.860 | 17.250 | 16.600 | 16.740 | 16.740 | 1,059,260 |
| 2026-05-21 | 16.750 | 16.900 | 16.500 | 16.760 | 16.760 | 1,132,721 |
| 2026-05-20 | 16.200 | 16.690 | 16.200 | 16.460 | 16.460 | 485,642 |
| 2026-05-19 | 15.650 | 17.440 | 15.650 | 16.200 | 16.200 | 556,858 |
| 2026-05-18 | 16.790 | 16.800 | 15.270 | 15.850 | 15.850 | 767,051 |
| 2026-05-15 | 16.900 | 17.270 | 16.500 | 16.710 | 16.710 | 581,644 |
| 2026-05-14 | 16.950 | 17.010 | 16.650 | 16.690 | 16.690 | 613,789 |
| 2026-05-13 | 17.100 | 17.210 | 16.890 | 16.950 | 16.950 | 922,327 |
| 2026-05-12 | 17.300 | 17.760 | 17.000 | 17.070 | 17.070 | 2,048,265 |
| 2026-05-11 | 17.140 | 17.990 | 16.850 | 17.250 | 17.250 | 3,639,428 |
| 2026-05-08 | 17.260 | 17.450 | 16.940 | 17.160 | 17.160 | 1,809,340 |
| 2026-05-07 | 16.950 | 17.570 | 16.700 | 17.260 | 17.260 | 1,416,024 |
| 2026-05-06 | 16.150 | 17.340 | 16.150 | 16.950 | 16.950 | 1,440,334 |
| 2026-05-05 | 16.100 | 16.250 | 15.670 | 15.800 | 15.800 | 662,775 |
| 2026-05-04 | 16.480 | 16.500 | 16.010 | 16.170 | 16.170 | 310,932 |
| 2026-04-30 | 16.150 | 16.240 | 15.100 | 15.820 | 15.820 | 735,692 |
| 2026-04-29 | 16.410 | 16.700 | 16.050 | 16.160 | 16.160 | 635,152 |
| 2026-04-28 | 16.750 | 16.790 | 16.250 | 16.410 | 16.410 | 1,452,695 |
| 2026-04-27 | 16.990 | 17.240 | 16.750 | 16.800 | 16.800 | 1,471,326 |
| 2026-04-24 | 16.910 | 17.200 | 16.500 | 16.990 | 16.990 | 700,686 |
| 2026-04-23 | 17.660 | 17.690 | 15.910 | 16.950 | 16.950 | 2,098,028 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.