GOC Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	57.000	57.000	57.000	57.000	51.000	2,000
2023-06-23	56.000	56.000	56.000	56.000	50.105	500
2023-06-22	57.000	57.000	57.000	57.000	51.000	500
2023-06-19	57.000	57.000	57.000	57.000	51.000	1,000
2023-06-15	57.000	57.000	57.000	57.000	51.000	1,500
2023-06-09	57.000	57.000	57.000	57.000	51.000	500
2023-06-08	57.000	57.000	57.000	57.000	51.000	1,000
2023-06-07	57.000	57.000	57.000	57.000	51.000	500
2023-06-06	57.000	57.000	57.000	57.000	51.000	2,500
2023-06-05	57.000	57.000	57.000	57.000	51.000	1,000
2023-05-31	53.400	56.700	53.400	56.600	50.642	1,500
2023-05-30	57.700	57.700	57.700	57.700	51.626	500
2023-05-24	55.900	56.100	55.900	56.000	50.105	1,000
2023-05-23	52.200	52.200	52.200	52.200	46.705	500
2023-05-22	62.900	62.900	56.380	56.380	50.445	7,000
2023-05-19	60.000	60.950	60.000	60.950	54.534	2,000
2023-05-18	59.700	59.900	59.700	59.820	53.523	6,000
2023-05-17	52.700	59.900	52.700	59.900	53.594	1,500
2023-05-16	62.000	62.900	56.950	56.950	50.955	3,500
2023-05-15	61.510	61.510	61.510	61.510	55.035	8,500
2023-05-12	66.500	66.500	66.500	66.500	59.499	500
2023-04-20	65.000	65.000	65.000	65.000	58.157	500
2023-04-17	63.000	63.000	63.000	63.000	56.368	500
2023-04-13	59.120	59.120	51.000	58.850	52.655	1,500
2023-04-12	63.250	63.250	55.000	55.000	49.210	1,000
2023-04-11	58.970	58.970	58.970	58.970	52.762	1,000
2023-03-20	68.000	68.000	68.000	68.000	60.842	500
2023-03-17	63.740	63.740	63.740	63.740	57.030	1,000
2023-03-16	63.740	63.740	63.740	63.740	57.030	2,000
2023-03-15	68.900	68.900	68.900	68.900	61.647	500
2023-03-09	67.500	67.500	67.500	67.500	60.394	500
2023-03-08	58.200	62.950	58.200	62.950	56.323	1,000
2023-03-07	63.900	63.900	60.990	62.890	56.270	4,000
2023-03-06	60.540	60.540	60.540	60.540	54.167	500
2023-02-28	67.990	67.990	67.990	67.990	60.833	500
2023-02-24	68.900	68.900	64.990	64.990	58.148	1,000
2023-02-23	64.870	64.870	64.870	64.870	58.041	3,000
2023-02-22	64.870	64.870	64.870	64.870	58.041	500
2023-02-21	61.240	61.240	61.240	61.240	54.793	500
2023-02-15	67.900	67.900	67.900	67.900	60.752	500
2023-01-30	65.990	65.990	65.990	65.990	59.043	500
2023-01-27	61.930	61.930	61.930	61.930	55.411	500
2023-01-25	66.950	66.950	66.950	66.950	59.902	500
2023-01-24	62.450	62.450	62.450	62.450	55.876	500
2023-01-23	66.950	66.950	58.080	58.200	52.073	2,500
2023-01-20	62.780	62.780	62.780	62.780	56.171	500
2022-12-30	68.000	68.000	68.000	68.000	60.842	500
2022-12-29	63.900	63.900	63.900	63.900	57.173	500
2022-12-27	60.430	60.430	60.430	60.430	54.068	500
2022-12-26	56.410	56.410	56.410	56.410	50.472	500
2022-12-23	62.700	62.700	54.600	60.980	54.561	2,500
2022-12-22	61.990	61.990	54.500	58.990	52.780	1,500
2022-12-21	58.340	58.340	58.340	58.340	52.198	500
2022-12-20	54.280	54.280	50.500	54.270	48.557	8,000
2022-12-19	58.500	58.500	50.500	50.500	45.184	1,000
2022-12-14	50.300	50.300	50.300	50.300	45.005	500
2022-12-13	54.280	54.280	54.280	54.280	48.566	1,000
2022-12-09	50.500	50.500	50.500	50.500	45.184	500
2022-12-08	58.050	58.050	54.510	54.510	48.772	1,000
2022-12-06	54.000	54.000	54.000	54.000	48.315	500

← NewerPage 11 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.