GOC Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-11	50.750	61.390	50.750	61.320	58.018	21,811
2024-07-10	50.850	61.390	50.850	56.060	53.041	237
2024-07-09	47.350	57.000	47.350	56.060	53.041	918
2024-07-03	52.240	52.250	52.240	52.250	49.436	2
2024-06-26	52.250	56.490	49.010	52.250	49.436	5,500
2024-06-25	56.500	56.500	52.250	52.250	49.436	101
2024-06-24	48.020	56.500	48.020	52.250	49.436	42
2024-06-20	52.250	52.250	52.250	52.250	49.436	500
2024-06-10	56.940	56.950	56.940	56.950	53.883	1,012
2024-06-06	52.500	52.500	52.500	52.500	49.673	100
2024-05-09	52.520	52.520	52.440	52.500	49.673	2,000
2024-05-08	50.740	50.740	50.740	50.740	48.008	44,500
2024-03-27	47.200	47.200	47.200	47.200	44.658	500
2024-03-14	51.000	51.000	51.000	51.000	48.254	500
2024-03-12	54.830	54.830	54.830	54.830	51.877	500
2024-03-05	51.000	51.000	51.000	51.000	48.254	1,500
2024-03-04	51.000	51.000	50.000	50.000	47.308	1,500
2024-03-01	51.000	51.000	51.000	51.000	48.254	2,500
2024-02-29	50.500	51.000	50.000	51.000	48.254	4,000
2024-02-28	51.000	51.000	50.780	50.780	48.046	2,000
2024-02-23	54.900	54.900	54.900	54.900	51.944	500
2024-02-22	51.990	51.990	51.990	51.990	49.190	500
2024-02-21	51.990	51.990	51.990	51.990	49.190	500
2024-02-20	51.990	51.990	51.990	51.990	49.190	500
2024-02-15	52.800	52.800	52.800	52.800	49.957	500
2024-02-07	52.800	52.800	52.800	52.800	49.957	9,000
2024-02-06	51.000	51.000	47.200	49.800	47.118	2,000
2024-02-02	51.000	51.000	51.000	51.000	48.254	500
2024-01-31	51.000	51.000	51.000	51.000	48.254	500
2024-01-24	51.000	51.000	51.000	51.000	48.254	500
2024-01-23	52.010	52.010	52.010	52.010	49.209	5,500
2024-01-22	51.800	51.800	51.800	51.800	49.011	500
2024-01-04	56.000	56.000	56.000	56.000	52.984	500
2024-01-01	47.650	55.000	47.650	55.000	52.038	1,500
2023-12-19	52.000	52.000	51.500	51.500	48.727	5,000
2023-12-18	54.300	54.300	54.300	54.300	51.376	1,000
2023-12-13	56.490	56.490	50.510	50.510	47.790	2,500
2023-11-30	59.000	59.000	53.000	53.000	50.146	1,000
2023-11-29	55.410	55.410	55.410	55.410	52.426	3,000
2023-11-24	56.000	59.900	56.000	59.900	56.674	1,000
2023-11-23	60.000	60.000	60.000	60.000	56.769	500
2023-11-21	55.840	55.840	55.840	55.840	52.833	500
2023-11-15	52.600	52.670	52.600	52.670	49.834	1,000
2023-11-10	49.000	49.000	49.000	49.000	46.361	3,000
2023-10-24	48.380	48.380	48.380	48.380	45.775	500
2023-10-19	45.010	45.010	45.000	45.000	42.577	1,000
2023-10-17	46.760	46.760	44.350	44.350	41.962	5,000
2023-10-04	46.000	46.000	44.020	46.000	41.158	4,000
2023-09-12	46.120	46.120	46.120	46.120	41.265	1,000
2023-08-25	42.750	43.050	42.750	42.900	38.384	1,000
2023-08-23	50.000	50.000	46.100	46.150	41.292	1,500
2023-08-17	56.000	56.250	49.000	49.050	43.886	2,000
2023-08-16	52.450	52.450	52.450	52.450	46.929	500
2023-08-03	56.690	56.690	56.690	56.690	50.722	500
2023-08-01	52.750	52.750	52.750	52.750	47.197	500
2023-07-26	57.000	57.000	57.000	57.000	51.000	500
2023-07-24	57.000	57.000	57.000	57.000	51.000	1,000
2023-07-14	57.000	57.000	57.000	57.000	51.000	1,000
2023-07-13	57.000	57.000	57.000	57.000	51.000	500
2023-07-12	57.000	57.000	57.000	57.000	51.000	500

← NewerPage 10 of 12 · 712 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	2.0000 PKR
2025-10-13	1.0000 PKR
2024-10-17	2.0000 PKR
2023-10-05	2.5000 PKR
2022-10-19	1.0000 PKR
2020-10-05	1.0000 PKR
2019-10-18	2.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.