Ghani Chemworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 18.000 | 18.070 | 17.520 | 17.640 | 17.640 | 911,774 |
| 2026-04-21 | 17.510 | 17.850 | 17.510 | 17.620 | 17.620 | 745,356 |
| 2026-04-20 | 18.000 | 18.200 | 17.000 | 17.440 | 17.440 | 2,460,343 |
| 2026-04-17 | 18.280 | 18.480 | 17.970 | 18.310 | 18.310 | 2,804,375 |
| 2026-04-16 | 17.790 | 18.440 | 17.600 | 18.210 | 18.210 | 1,358,729 |
| 2026-04-15 | 17.400 | 17.990 | 17.150 | 17.660 | 17.660 | 1,579,254 |
| 2026-04-14 | 16.980 | 17.300 | 16.680 | 17.050 | 17.050 | 1,870,855 |
| 2026-04-13 | 17.300 | 17.500 | 16.240 | 16.630 | 16.630 | 2,246,849 |
| 2026-04-10 | 18.000 | 18.250 | 17.900 | 18.040 | 18.040 | 934,862 |
| 2026-04-09 | 19.150 | 19.150 | 17.520 | 17.860 | 17.860 | 1,563,755 |
| 2026-04-08 | 18.760 | 18.760 | 18.200 | 18.760 | 18.760 | 3,297,753 |
| 2026-04-07 | 16.200 | 17.390 | 15.900 | 17.050 | 17.050 | 1,176,130 |
| 2026-04-06 | 16.200 | 16.500 | 15.750 | 16.140 | 16.140 | 639,999 |
| 2026-04-03 | 16.300 | 16.490 | 15.500 | 16.250 | 16.250 | 376,556 |
| 2026-04-02 | 15.970 | 16.700 | 15.010 | 16.430 | 16.430 | 845,817 |
| 2026-04-01 | 15.400 | 16.490 | 15.400 | 16.180 | 16.180 | 796,200 |
| 2026-03-31 | 15.250 | 15.500 | 14.800 | 15.260 | 15.260 | 407,044 |
| 2026-03-30 | 16.190 | 16.190 | 14.400 | 14.550 | 14.550 | 1,436,396 |
| 2026-03-27 | 16.090 | 16.450 | 15.900 | 16.000 | 16.000 | 298,861 |
| 2026-03-26 | 16.490 | 16.590 | 15.900 | 15.960 | 15.960 | 510,201 |
| 2026-03-25 | 16.490 | 16.800 | 16.250 | 16.560 | 16.560 | 909,343 |
| 2026-03-24 | 16.610 | 16.800 | 16.000 | 16.290 | 16.290 | 691,135 |
| 2026-03-19 | 15.950 | 16.400 | 15.500 | 16.200 | 16.200 | 1,555,740 |
| 2026-03-18 | 15.450 | 16.400 | 15.400 | 16.280 | 16.280 | 528,852 |
| 2026-03-17 | 16.000 | 16.300 | 15.000 | 15.230 | 15.230 | 511,074 |
| 2026-03-16 | 16.400 | 16.750 | 15.750 | 15.840 | 15.840 | 572,549 |
| 2026-03-13 | 17.000 | 17.350 | 16.500 | 16.910 | 16.910 | 424,142 |
| 2026-03-12 | 17.950 | 17.950 | 16.860 | 16.970 | 16.970 | 618,661 |
| 2026-03-11 | 17.700 | 18.240 | 17.000 | 17.710 | 17.710 | 606,072 |
| 2026-03-10 | 16.760 | 17.820 | 16.760 | 17.630 | 17.630 | 1,284,048 |
| 2026-03-09 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 557,738 |
| 2026-03-06 | 18.900 | 18.900 | 17.850 | 18.000 | 18.000 | 460,523 |
| 2026-03-05 | 17.900 | 19.100 | 17.620 | 18.910 | 18.910 | 416,411 |
| 2026-03-04 | 17.850 | 17.850 | 16.960 | 17.520 | 17.520 | 481,655 |
| 2026-03-03 | 16.590 | 18.240 | 16.590 | 17.480 | 17.480 | 737,528 |
| 2026-03-02 | 16.600 | 17.420 | 16.590 | 16.590 | 16.590 | 1,007,981 |
| 2026-02-27 | 17.200 | 18.900 | 16.500 | 18.430 | 18.430 | 1,772,514 |
| 2026-02-26 | 17.700 | 17.800 | 16.560 | 17.200 | 17.200 | 1,739,969 |
| 2026-02-25 | 18.510 | 18.510 | 17.280 | 17.510 | 17.510 | 1,863,010 |
| 2026-02-24 | 18.130 | 18.130 | 16.250 | 17.790 | 17.790 | 3,622,184 |
| 2026-02-23 | 19.550 | 20.500 | 17.600 | 17.770 | 17.770 | 4,380,474 |
| 2026-02-20 | 20.050 | 20.500 | 18.150 | 19.550 | 19.550 | 1,419,345 |
| 2026-02-19 | 21.200 | 21.200 | 19.550 | 20.030 | 20.030 | 1,616,089 |
| 2026-02-18 | 20.530 | 21.250 | 20.500 | 21.120 | 21.120 | 1,937,385 |
| 2026-02-17 | 20.600 | 20.650 | 20.100 | 20.210 | 20.210 | 2,345,861 |
| 2026-02-16 | 20.900 | 20.900 | 19.900 | 20.110 | 20.110 | 2,131,024 |
| 2026-02-13 | 20.440 | 21.290 | 20.400 | 20.840 | 20.840 | 3,404,316 |
| 2026-02-12 | 20.750 | 21.170 | 20.010 | 20.440 | 20.440 | 3,582,954 |
| 2026-02-11 | 21.410 | 21.410 | 20.400 | 20.760 | 20.760 | 3,955,401 |
| 2026-02-10 | 22.100 | 22.190 | 21.000 | 21.210 | 21.210 | 2,905,591 |
| 2026-02-09 | 23.990 | 24.000 | 21.720 | 21.890 | 21.890 | 8,519,220 |
| 2026-02-06 | 24.400 | 25.150 | 23.500 | 24.100 | 24.100 | 14,098,979 |
| 2026-02-04 | 23.000 | 24.730 | 23.000 | 24.430 | 24.430 | 22,060,974 |
| 2026-02-03 | 21.510 | 22.980 | 21.510 | 22.720 | 22.720 | 12,816,067 |
| 2026-02-02 | 20.650 | 21.910 | 20.250 | 21.490 | 21.490 | 8,707,440 |
| 2026-01-30 | 21.860 | 22.200 | 20.500 | 20.720 | 20.720 | 5,411,672 |
| 2026-01-29 | 20.250 | 22.000 | 19.750 | 21.660 | 21.660 | 16,821,457 |
| 2026-01-28 | 20.400 | 20.600 | 20.160 | 20.210 | 20.210 | 1,001,337 |
| 2026-01-27 | 20.700 | 20.850 | 20.210 | 20.310 | 20.310 | 2,314,603 |
| 2026-01-26 | 20.450 | 20.870 | 20.290 | 20.660 | 20.660 | 6,569,101 |
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.