Ghani Chemworld historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	18.600	19.100	18.180	18.430	18.430	1,916,031
2025-10-29	19.460	19.890	18.370	18.550	18.550	3,100,104
2025-10-28	19.500	20.580	19.300	19.480	19.480	4,407,871
2025-10-27	20.430	20.690	19.450	19.550	19.550	2,062,387
2025-10-24	20.400	20.800	19.810	20.490	20.490	3,899,224
2025-10-23	19.980	21.400	19.940	20.200	20.200	12,561,597
2025-10-22	19.110	20.250	19.050	19.980	19.980	6,275,551
2025-10-20	19.500	19.500	18.850	19.270	19.270	1,902,106
2025-10-17	19.350	19.600	18.950	19.060	19.060	3,669,718
2025-10-16	18.500	19.230	18.200	19.130	19.130	6,803,265
2025-10-15	18.650	19.080	18.350	18.430	18.430	2,202,107
2025-10-14	18.500	18.700	18.180	18.280	18.280	3,894,354
2025-10-13	18.750	18.900	17.700	17.900	17.900	4,444,743
2025-10-10	19.160	19.340	18.810	19.020	19.020	3,312,694
2025-10-09	19.600	20.000	19.010	19.100	19.100	3,264,301
2025-10-08	19.050	20.770	19.030	19.610	19.610	17,304,734
2025-10-07	19.040	19.600	18.810	19.010	19.010	1,987,873
2025-10-06	20.310	20.400	18.300	19.010	19.010	7,139,704
2025-10-03	19.380	20.200	18.950	19.970	19.970	6,870,223
2025-10-02	19.960	19.960	19.100	19.160	19.160	3,006,077
2025-10-01	19.300	19.960	19.250	19.780	19.780	2,610,393
2025-09-30	19.050	20.100	18.800	19.250	19.250	6,664,614
2025-09-29	20.300	20.300	18.550	19.070	19.070	5,951,554
2025-09-26	22.380	22.380	20.120	20.420	20.420	21,397,096
2025-09-25	22.490	23.000	22.060	22.360	22.360	14,938,960
2025-09-24	22.060	22.160	21.180	21.330	21.330	7,259,701
2025-09-23	19.700	21.520	19.550	21.100	21.100	14,893,897
2025-09-22	19.700	19.990	19.400	19.560	19.560	2,386,782
2025-09-19	20.300	20.550	19.400	19.550	19.550	3,519,153
2025-09-18	19.900	20.800	19.700	20.210	20.210	5,893,735
2025-09-17	19.390	19.990	18.740	19.570	19.570	4,398,890
2025-09-16	20.250	22.030	18.060	19.160	19.160	19,452,019
2025-09-15	19.000	20.030	18.300	20.030	20.030	8,787,436
2025-09-12	17.000	18.210	16.850	18.210	18.210	13,225,869
2025-09-11	15.000	16.620	15.000	16.550	16.550	12,822,103
2025-09-10	15.160	15.290	14.810	15.110	15.110	916,266
2025-09-09	15.320	15.500	14.700	15.150	15.150	2,537,781
2025-09-08	15.580	15.900	15.170	15.340	15.340	3,318,025
2025-09-05	15.260	15.890	15.260	15.610	15.610	6,276,346
2025-09-04	14.710	15.810	14.520	15.250	15.250	9,150,450
2025-09-03	15.240	15.440	14.600	14.720	14.720	11,738,133
2025-09-02	13.660	15.110	13.520	15.060	15.060	16,457,218
2025-09-01	14.290	14.490	13.480	13.740	13.740	9,425,950
2025-08-29	13.220	14.480	13.110	14.040	14.040	23,868,782
2025-08-28	12.850	13.650	12.850	13.170	13.170	19,490,394
2025-08-27	13.180	13.290	12.850	12.920	12.920	2,357,439
2025-08-26	13.670	13.800	13.000	13.140	13.140	4,473,149
2025-08-25	13.640	13.990	12.900	13.480	13.480	5,745,689
2025-08-22	13.120	13.690	13.120	13.480	13.480	4,757,502
2025-08-21	12.800	13.850	12.600	13.560	13.560	24,664,210
2025-08-20	12.480	12.800	12.480	12.670	12.670	1,208,356
2025-08-19	12.850	12.850	12.500	12.580	12.580	1,090,088
2025-08-18	12.800	12.950	12.500	12.560	12.560	2,228,816
2025-08-15	12.260	12.890	12.260	12.770	12.770	4,393,570
2025-08-13	12.420	12.450	12.190	12.260	12.260	3,078,405
2025-08-12	12.340	12.450	12.190	12.320	12.320	1,185,005
2025-08-11	12.300	12.600	12.250	12.330	12.330	1,822,314
2025-08-08	12.730	12.730	12.050	12.290	12.290	4,212,232
2025-08-07	13.410	13.470	12.450	12.630	12.630	6,957,836
2025-08-06	11.850	13.040	11.760	13.040	13.040	12,775,239

← NewerPage 5 of 7 · 370 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.