Ghani Chemworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 12.000 | 12.000 | 11.800 | 11.850 | 11.850 | 874,319 |
| 2025-08-04 | 12.010 | 12.100 | 11.880 | 11.920 | 11.920 | 818,514 |
| 2025-08-01 | 12.400 | 12.400 | 11.750 | 11.960 | 11.960 | 1,656,577 |
| 2025-07-31 | 12.260 | 12.450 | 12.190 | 12.300 | 12.300 | 1,215,237 |
| 2025-07-30 | 12.300 | 12.540 | 12.250 | 12.280 | 12.280 | 783,161 |
| 2025-07-29 | 12.690 | 12.700 | 12.250 | 12.320 | 12.320 | 1,648,458 |
| 2025-07-28 | 12.600 | 12.850 | 12.440 | 12.510 | 12.510 | 1,416,109 |
| 2025-07-25 | 12.730 | 12.890 | 12.420 | 12.740 | 12.740 | 2,089,462 |
| 2025-07-24 | 12.940 | 12.940 | 12.430 | 12.510 | 12.510 | 1,342,537 |
| 2025-07-23 | 13.100 | 13.170 | 12.600 | 12.800 | 12.800 | 2,997,137 |
| 2025-07-22 | 12.760 | 13.090 | 12.250 | 12.950 | 12.950 | 13,683,523 |
| 2025-07-21 | 13.400 | 13.400 | 12.350 | 12.600 | 12.600 | 11,780,919 |
| 2025-07-18 | 13.410 | 14.350 | 13.250 | 13.410 | 13.410 | 31,782,721 |
| 2025-07-17 | 12.250 | 13.230 | 12.240 | 13.210 | 13.210 | 26,020,919 |
| 2025-07-16 | 12.210 | 12.400 | 11.990 | 12.030 | 12.030 | 2,215,761 |
| 2025-07-15 | 12.410 | 12.650 | 12.020 | 12.200 | 12.200 | 3,992,115 |
| 2025-07-14 | 12.220 | 13.040 | 12.000 | 12.320 | 12.320 | 9,436,381 |
| 2025-07-11 | 12.320 | 12.600 | 12.100 | 12.150 | 12.150 | 5,640,632 |
| 2025-07-10 | 13.240 | 13.240 | 11.900 | 12.130 | 12.130 | 21,479,803 |
| 2025-07-09 | 13.490 | 13.790 | 12.700 | 12.910 | 12.910 | 12,490,702 |
| 2025-07-08 | 14.360 | 14.360 | 12.900 | 13.430 | 13.430 | 23,686,367 |
| 2025-07-07 | 12.480 | 13.050 | 12.250 | 13.050 | 13.050 | 6,376,103 |
| 2025-07-04 | 11.100 | 11.860 | 11.100 | 11.860 | 11.860 | 20,951,565 |
| 2025-07-03 | 9.700 | 10.780 | 9.700 | 10.780 | 10.780 | 16,446,438 |
| 2025-07-02 | 9.700 | 9.890 | 9.700 | 9.780 | 9.780 | 2,004,699 |
| 2025-07-01 | 9.730 | 9.950 | 9.560 | 9.720 | 9.720 | 1,870,118 |
| 2025-06-30 | 9.950 | 10.000 | 9.570 | 9.720 | 9.720 | 2,278,847 |
| 2025-06-27 | 9.700 | 9.990 | 9.700 | 9.740 | 9.740 | 3,270,533 |
| 2025-06-26 | 9.560 | 9.950 | 9.500 | 9.640 | 9.640 | 4,464,295 |
| 2025-06-25 | 8.810 | 9.480 | 8.750 | 9.310 | 9.310 | 4,283,270 |
| 2025-06-24 | 8.890 | 8.900 | 8.510 | 8.750 | 8.750 | 1,068,951 |
| 2025-06-23 | 8.710 | 8.750 | 7.980 | 7.980 | 7.980 | 1,533,252 |
| 2025-06-20 | 8.600 | 9.100 | 8.480 | 8.980 | 8.980 | 1,274,470 |
| 2025-06-19 | 8.900 | 9.150 | 8.520 | 8.570 | 8.570 | 1,335,626 |
| 2025-06-18 | 9.100 | 9.230 | 8.750 | 8.840 | 8.840 | 1,085,977 |
| 2025-06-17 | 9.360 | 9.500 | 9.000 | 9.130 | 9.130 | 2,962,414 |
| 2025-06-16 | 9.340 | 9.590 | 9.310 | 9.360 | 9.360 | 1,521,144 |
| 2025-06-13 | 9.690 | 9.690 | 9.300 | 9.400 | 9.400 | 1,341,678 |
| 2025-06-12 | 9.750 | 10.110 | 9.690 | 9.710 | 9.710 | 2,354,986 |
| 2025-06-11 | 9.660 | 9.990 | 9.500 | 9.710 | 9.710 | 2,098,628 |
| 2025-06-10 | 9.800 | 9.900 | 9.490 | 9.560 | 9.560 | 2,586,038 |
| 2025-06-05 | 9.900 | 10.050 | 9.700 | 9.760 | 9.760 | 1,352,692 |
| 2025-06-04 | 9.990 | 10.050 | 9.700 | 9.880 | 9.880 | 1,208,105 |
| 2025-06-03 | 10.200 | 10.440 | 9.750 | 9.930 | 9.930 | 1,337,598 |
| 2025-06-02 | 10.000 | 10.640 | 9.990 | 10.170 | 10.170 | 2,078,685 |
| 2025-05-30 | 10.300 | 10.300 | 9.910 | 9.960 | 9.960 | 516,120 |
| 2025-05-29 | 10.250 | 10.400 | 10.030 | 10.160 | 10.160 | 958,163 |
| 2025-05-27 | 10.500 | 10.800 | 9.800 | 10.090 | 10.090 | 3,223,684 |
| 2025-05-26 | 9.110 | 10.830 | 9.110 | 10.550 | 10.550 | 8,788,266 |
| 2025-05-23 | 10.310 | 10.390 | 9.550 | 9.830 | 9.830 | 2,370,294 |
| 2025-05-22 | 10.580 | 11.100 | 10.300 | 10.400 | 10.400 | 7,302,567 |
| 2025-05-21 | 10.800 | 10.800 | 10.130 | 10.590 | 10.590 | 3,082,775 |
| 2025-05-20 | 10.760 | 10.950 | 10.400 | 10.580 | 10.580 | 4,149,302 |
| 2025-05-19 | 9.620 | 10.620 | 9.060 | 10.620 | 10.620 | 7,904,089 |
| 2025-05-16 | 9.960 | 10.140 | 9.160 | 9.620 | 9.620 | 10,835,084 |
| 2025-05-15 | 8.570 | 9.140 | 8.400 | 9.140 | 9.140 | 2,452,067 |
| 2025-05-14 | 7.280 | 8.140 | 6.880 | 8.140 | 8.140 | 6,264,853 |
| 2025-05-13 | 7.000 | 7.250 | 6.610 | 7.140 | 7.140 | 1,765,670 |
| 2025-05-12 | 6.850 | 6.850 | 6.270 | 6.850 | 6.850 | 1,461,744 |
| 2025-05-09 | 5.800 | 5.900 | 5.350 | 5.850 | 5.850 | 1,475,114 |
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.