Ghani Chemworld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 13.300 | 13.300 | 12.270 | 12.500 | 12.500 | 810,955 |
| 2026-10-16 | 13.780 | 14.430 | 13.110 | 13.310 | 13.310 | 3,521,187 |
| 2026-10-15 | 12.490 | 13.420 | 12.200 | 13.420 | 13.420 | 1,536,992 |
| 2026-10-14 | 12.260 | 12.380 | 12.060 | 12.200 | 12.200 | 157,777 |
| 2026-10-13 | 12.400 | 12.400 | 12.050 | 12.290 | 12.290 | 113,213 |
| 2026-10-12 | 12.500 | 12.500 | 12.000 | 12.140 | 12.140 | 215,667 |
| 2026-10-09 | 12.750 | 12.750 | 12.400 | 12.530 | 12.530 | 65,388 |
| 2026-10-08 | 12.800 | 12.980 | 12.250 | 12.400 | 12.400 | 240,363 |
| 2026-10-07 | 12.900 | 12.900 | 12.610 | 12.650 | 12.650 | 136,497 |
| 2026-10-06 | 12.670 | 12.750 | 12.320 | 12.660 | 12.660 | 345,628 |
| 2026-10-05 | 12.990 | 13.000 | 12.080 | 12.290 | 12.290 | 386,506 |
| 2026-10-02 | 12.900 | 13.290 | 12.500 | 12.820 | 12.820 | 247,651 |
| 2026-10-01 | 13.200 | 13.200 | 12.750 | 12.930 | 12.930 | 426,087 |
| 2026-09-30 | 13.350 | 13.480 | 13.120 | 13.180 | 13.180 | 263,365 |
| 2026-09-29 | 13.500 | 13.700 | 13.220 | 13.300 | 13.300 | 386,502 |
| 2026-09-28 | 14.250 | 14.250 | 13.250 | 13.600 | 13.600 | 1,145,895 |
| 2026-09-25 | 14.670 | 14.670 | 14.060 | 14.420 | 14.420 | 205,430 |
| 2026-09-24 | 14.510 | 14.690 | 14.120 | 14.210 | 14.210 | 233,234 |
| 2026-09-23 | 14.750 | 14.750 | 14.400 | 14.480 | 14.480 | 73,017 |
| 2026-09-22 | 14.430 | 14.970 | 14.300 | 14.410 | 14.410 | 107,075 |
| 2026-09-21 | 14.650 | 15.000 | 14.260 | 14.430 | 14.430 | 570,570 |
| 2026-09-18 | 14.010 | 14.600 | 13.900 | 14.520 | 14.520 | 774,689 |
| 2026-09-17 | 14.240 | 14.240 | 13.170 | 14.010 | 14.010 | 297,043 |
| 2026-09-16 | 14.440 | 14.440 | 13.750 | 14.090 | 14.090 | 287,975 |
| 2026-09-15 | 14.030 | 14.380 | 13.800 | 14.080 | 14.080 | 750,901 |
| 2026-09-14 | 14.350 | 14.590 | 13.880 | 14.030 | 14.030 | 549,683 |
| 2026-09-11 | 14.400 | 14.600 | 13.520 | 14.360 | 14.360 | 625,270 |
| 2026-09-10 | 15.000 | 15.250 | 14.450 | 14.550 | 14.550 | 293,785 |
| 2026-09-09 | 15.010 | 15.750 | 14.800 | 14.940 | 14.940 | 857,978 |
| 2026-09-08 | 15.110 | 15.240 | 15.000 | 15.130 | 15.130 | 404,418 |
| 2026-09-07 | 15.360 | 15.590 | 15.170 | 15.260 | 15.260 | 345,222 |
| 2026-09-04 | 15.540 | 15.580 | 15.050 | 15.320 | 15.320 | 229,401 |
| 2026-09-03 | 15.070 | 15.490 | 15.010 | 15.360 | 15.360 | 196,952 |
| 2026-09-02 | 15.650 | 15.650 | 15.110 | 15.270 | 15.270 | 234,680 |
| 2026-09-01 | 15.470 | 15.790 | 15.210 | 15.400 | 15.400 | 232,926 |
| 2026-08-31 | 15.870 | 15.870 | 15.310 | 15.640 | 15.640 | 375,675 |
| 2026-08-28 | 15.530 | 15.890 | 15.300 | 15.560 | 15.560 | 522,987 |
| 2026-08-27 | 15.800 | 15.980 | 15.410 | 15.670 | 15.670 | 897,043 |
| 2026-08-25 | 15.750 | 16.000 | 15.600 | 15.820 | 15.820 | 156,641 |
| 2026-08-24 | 16.010 | 16.050 | 15.750 | 15.790 | 15.790 | 380,197 |
| 2026-08-21 | 15.900 | 16.050 | 15.750 | 15.990 | 15.990 | 454,694 |
| 2026-08-20 | 15.750 | 16.090 | 15.750 | 15.980 | 15.980 | 593,952 |
| 2026-08-19 | 16.140 | 16.190 | 15.800 | 16.080 | 16.080 | 500,036 |
| 2026-08-18 | 15.840 | 16.250 | 15.500 | 15.970 | 15.970 | 670,836 |
| 2026-08-17 | 16.080 | 16.450 | 15.800 | 15.840 | 15.840 | 674,517 |
| 2026-08-13 | 16.150 | 16.290 | 15.550 | 16.080 | 16.080 | 417,063 |
| 2026-08-12 | 16.200 | 16.240 | 16.100 | 16.150 | 16.150 | 141,648 |
| 2026-08-11 | 16.170 | 16.300 | 16.050 | 16.190 | 16.190 | 258,322 |
| 2026-08-10 | 16.220 | 16.220 | 16.010 | 16.170 | 16.170 | 481,991 |
| 2026-08-07 | 16.130 | 16.340 | 15.900 | 16.220 | 16.220 | 313,413 |
| 2026-08-06 | 16.280 | 16.300 | 16.070 | 16.130 | 16.130 | 263,624 |
| 2026-08-05 | 16.140 | 16.490 | 15.910 | 16.020 | 16.020 | 718,556 |
| 2026-08-04 | 16.310 | 16.310 | 15.950 | 16.100 | 16.100 | 125,253 |
| 2026-08-03 | 16.160 | 16.350 | 15.920 | 16.110 | 16.110 | 548,814 |
| 2026-07-31 | 16.300 | 16.300 | 15.560 | 15.920 | 15.920 | 193,247 |
| 2026-07-30 | 16.000 | 16.000 | 15.750 | 15.860 | 15.860 | 424,575 |
| 2026-07-29 | 16.200 | 16.340 | 15.900 | 16.000 | 16.000 | 665,455 |
| 2026-07-28 | 16.150 | 16.600 | 16.020 | 16.420 | 16.420 | 991,937 |
| 2026-07-27 | 15.900 | 16.250 | 15.830 | 16.100 | 16.100 | 1,783,728 |
| 2026-07-24 | 15.750 | 15.920 | 15.300 | 15.680 | 15.680 | 490,073 |
Page 1 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.