Ghani Chemworld historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	19.700	20.100	19.500	19.940	19.940	1,513,799
2026-01-22	19.890	19.890	19.550	19.670	19.670	1,073,481
2026-01-21	20.000	20.250	19.700	19.730	19.730	1,565,343
2026-01-20	19.800	20.100	19.710	19.760	19.760	1,460,251
2026-01-19	19.700	19.900	19.470	19.650	19.650	1,462,518
2026-01-16	19.660	19.950	19.400	19.510	19.510	2,224,876
2026-01-15	20.020	20.110	19.450	19.610	19.610	1,971,302
2026-01-14	20.220	20.380	19.900	19.920	19.920	2,204,942
2026-01-13	20.330	20.500	20.130	20.220	20.220	1,712,378
2026-01-12	20.350	20.800	20.150	20.400	20.400	4,423,280
2026-01-09	20.340	20.440	20.150	20.230	20.230	1,158,209
2026-01-08	20.780	20.780	20.290	20.340	20.340	2,813,479
2026-01-07	20.350	20.970	20.200	20.640	20.640	7,289,316
2026-01-06	20.490	20.670	20.200	20.270	20.270	2,852,862
2026-01-05	20.900	20.900	20.300	20.430	20.430	3,532,661
2026-01-02	20.600	21.200	20.400	20.580	20.580	8,794,885
2026-01-01	20.600	21.200	20.490	20.520	20.520	6,018,056
2025-12-31	20.110	20.450	19.980	20.330	20.330	1,743,957
2025-12-30	20.130	20.300	19.960	20.090	20.090	1,165,078
2025-12-29	20.280	20.500	19.760	20.130	20.130	2,486,835
2025-12-24	20.450	21.870	20.270	20.380	20.380	17,105,434
2025-12-23	20.340	21.010	20.210	20.340	20.340	5,146,079
2025-12-22	20.100	20.750	20.000	20.190	20.190	2,215,807
2025-12-19	20.380	20.380	20.060	20.170	20.170	1,333,880
2025-12-18	20.400	20.600	20.150	20.220	20.220	2,967,428
2025-12-17	20.850	20.960	20.380	20.470	20.470	2,451,978
2025-12-16	20.890	21.300	20.450	20.960	20.960	10,095,090
2025-12-15	20.110	20.950	19.950	20.450	20.450	5,204,696
2025-12-12	20.250	20.400	19.900	20.160	20.160	2,329,650
2025-12-11	20.420	20.480	20.000	20.090	20.090	1,608,062
2025-12-10	20.630	20.950	20.150	20.220	20.220	6,983,526
2025-12-09	19.870	21.250	19.620	20.470	20.470	8,296,275
2025-12-08	19.750	20.120	19.620	19.730	19.730	1,590,248
2025-12-05	19.790	20.170	19.340	19.700	19.700	1,982,442
2025-12-04	19.890	19.990	19.520	19.640	19.640	1,563,735
2025-12-03	19.760	20.180	19.600	19.650	19.650	1,720,965
2025-12-02	19.740	20.200	19.500	19.750	19.750	4,147,410
2025-12-01	19.800	19.810	19.400	19.530	19.530	2,907,617
2025-11-28	20.050	20.400	19.380	19.480	19.480	1,627,588
2025-11-27	19.110	20.240	19.110	20.060	20.060	3,608,330
2025-11-26	19.680	19.680	18.780	19.170	19.170	2,923,149
2025-11-25	20.600	20.850	19.430	19.610	19.610	4,075,065
2025-11-24	19.480	20.900	19.110	20.450	20.450	10,752,800
2025-11-21	21.440	21.950	18.900	19.100	19.100	11,057,201
2025-11-20	18.800	20.460	18.800	20.460	20.460	9,800,270
2025-11-19	18.270	18.950	18.270	18.600	18.600	2,169,766
2025-11-18	18.300	18.750	18.110	18.270	18.270	1,498,455
2025-11-17	17.790	18.310	17.510	18.040	18.040	2,050,148
2025-11-14	17.600	17.850	17.500	17.540	17.540	779,652
2025-11-13	17.700	17.940	17.500	17.670	17.670	1,498,817
2025-11-12	17.880	18.250	17.510	17.670	17.670	845,572
2025-11-11	18.200	18.260	17.520	17.710	17.710	698,404
2025-11-10	18.350	18.360	18.090	18.190	18.190	324,077
2025-11-07	18.300	18.400	18.030	18.100	18.100	562,345
2025-11-06	18.450	18.690	18.000	18.250	18.250	1,064,532
2025-11-05	18.950	18.950	18.310	18.420	18.420	680,343
2025-11-04	19.240	19.240	18.300	18.810	18.810	1,274,855
2025-11-03	18.700	19.460	18.700	18.950	18.950	2,362,432
2025-10-31	18.900	19.150	18.130	18.840	18.840	1,810,631
2025-10-30	18.600	19.100	18.180	18.430	18.430	1,916,031

← NewerPage 4 of 5 · 247 trading daysOlder →

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.