GOC Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 57.960 | 57.960 | 57.960 | 57.960 | 51.858 | 500 |
| 2022-12-02 | 60.050 | 65.250 | 60.050 | 62.650 | 56.055 | 1,500 |
| 2022-12-01 | 58.780 | 64.900 | 58.780 | 64.900 | 58.068 | 4,000 |
| 2022-11-30 | 70.000 | 73.750 | 63.510 | 63.510 | 56.824 | 14,500 |
| 2022-11-29 | 73.900 | 73.900 | 65.000 | 68.650 | 61.423 | 1,500 |
| 2022-11-28 | 72.550 | 72.550 | 69.950 | 69.950 | 62.586 | 1,000 |
| 2022-11-25 | 67.490 | 67.490 | 67.490 | 67.490 | 60.385 | 1,000 |
| 2022-11-24 | 62.900 | 62.900 | 62.890 | 62.890 | 56.270 | 1,000 |
| 2022-11-23 | 58.200 | 58.580 | 58.200 | 58.520 | 52.360 | 6,000 |
| 2022-11-22 | 50.500 | 54.500 | 50.500 | 54.500 | 48.763 | 1,000 |
| 2022-11-21 | 50.450 | 54.500 | 50.450 | 54.500 | 48.763 | 1,000 |
| 2022-11-18 | 54.500 | 54.500 | 54.500 | 54.500 | 48.763 | 500 |
| 2022-11-15 | 54.250 | 54.250 | 54.250 | 54.250 | 48.539 | 500 |
| 2022-11-14 | 49.750 | 54.000 | 49.750 | 54.000 | 48.315 | 1,500 |
| 2022-11-11 | 53.720 | 53.720 | 53.500 | 53.720 | 48.065 | 1,500 |
| 2022-11-10 | 43.540 | 49.980 | 43.540 | 49.980 | 44.719 | 4,000 |
| 2022-11-08 | 46.010 | 52.650 | 46.010 | 46.500 | 41.605 | 2,500 |
| 2022-11-07 | 49.030 | 49.030 | 49.030 | 49.030 | 43.869 | 500 |
| 2022-11-04 | 50.000 | 52.990 | 50.000 | 52.990 | 47.412 | 1,000 |
| 2022-11-02 | 50.000 | 51.000 | 50.000 | 51.000 | 45.631 | 3,500 |
| 2022-10-28 | 47.100 | 51.320 | 47.100 | 48.160 | 43.090 | 4,000 |
| 2022-10-27 | 47.000 | 48.480 | 47.000 | 47.740 | 42.714 | 4,000 |
| 2022-10-25 | 45.100 | 45.100 | 42.000 | 45.100 | 40.352 | 1,500 |
| 2022-10-18 | 43.000 | 43.000 | 43.000 | 43.000 | 37.579 | 500 |
| 2022-10-14 | 42.990 | 42.990 | 40.000 | 40.000 | 34.957 | 5,000 |
| 2022-10-12 | 40.800 | 40.800 | 40.000 | 40.000 | 34.957 | 1,500 |
| 2022-09-21 | 40.000 | 40.000 | 39.000 | 39.000 | 34.083 | 6,000 |
| 2022-09-20 | 40.000 | 40.000 | 40.000 | 40.000 | 34.957 | 5,500 |
| 2022-09-19 | 40.000 | 40.000 | 39.990 | 40.000 | 34.957 | 3,500 |
| 2022-08-26 | 40.000 | 40.000 | 40.000 | 40.000 | 34.957 | 500 |
| 2022-08-19 | 40.300 | 40.310 | 40.300 | 40.310 | 35.228 | 1,000 |
| 2022-07-19 | 37.500 | 37.500 | 37.500 | 37.500 | 32.772 | 2,500 |
| 2022-07-05 | 38.500 | 38.500 | 38.050 | 38.050 | 33.253 | 5,500 |
| 2022-06-22 | 38.500 | 38.500 | 38.490 | 38.490 | 33.637 | 3,500 |
| 2022-06-17 | 41.450 | 41.450 | 41.450 | 41.450 | 36.224 | 2,500 |
| 2022-06-06 | 38.560 | 38.560 | 38.560 | 38.560 | 33.698 | 1,000 |
| 2022-06-02 | 41.680 | 41.680 | 41.680 | 41.680 | 36.425 | 1,000 |
| 2022-05-10 | 45.050 | 45.050 | 45.050 | 45.050 | 39.370 | 500 |
| 2022-03-30 | 48.700 | 48.700 | 48.700 | 48.700 | 42.560 | 500 |
| 2022-03-29 | 56.900 | 56.900 | 52.640 | 52.640 | 46.003 | 4,500 |
| 2022-03-11 | 59.750 | 59.750 | 59.750 | 59.750 | 52.217 | 500 |
| 2022-03-10 | 49.630 | 55.750 | 49.630 | 55.750 | 48.721 | 1,000 |
| 2022-03-09 | 53.650 | 53.650 | 53.650 | 53.650 | 46.886 | 500 |
| 2022-01-04 | 58.000 | 58.000 | 58.000 | 58.000 | 50.687 | 6,000 |
| 2021-12-31 | 57.000 | 61.000 | 57.000 | 57.170 | 49.962 | 9,500 |
| 2021-11-30 | 57.200 | 57.350 | 57.200 | 57.350 | 50.119 | 3,500 |
| 2021-11-26 | 56.500 | 57.500 | 56.500 | 56.930 | 49.752 | 3,500 |
| 2021-11-22 | 56.100 | 56.250 | 56.100 | 56.250 | 49.158 | 3,000 |
| 2021-11-19 | 55.900 | 55.900 | 55.900 | 55.900 | 48.852 | 3,000 |
| 2021-11-15 | 55.200 | 55.600 | 55.200 | 55.600 | 48.590 | 2,000 |
| 2021-11-05 | 55.000 | 55.250 | 55.000 | 55.130 | 48.179 | 2,000 |
| 2021-10-26 | 53.000 | 53.000 | 53.000 | 53.000 | 46.318 | 22,000 |
← NewerPage 12 of 12 · 712 trading days
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.