GOC Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 196.00 | 224.91 | 190.06 | 219.28 | 216.75 | 26,457 |
| 2026-07-21 | 211.03 | 214.90 | 196.13 | 204.46 | 202.10 | 28,694 |
| 2026-07-20 | 198.00 | 212.00 | 191.00 | 210.41 | 207.98 | 37,488 |
| 2026-07-17 | 191.00 | 204.99 | 186.00 | 200.62 | 198.30 | 66,120 |
| 2026-07-16 | 169.75 | 186.73 | 165.00 | 186.73 | 184.57 | 58,514 |
| 2026-07-15 | 168.00 | 178.92 | 155.00 | 169.75 | 167.79 | 36,677 |
| 2026-07-14 | 162.00 | 165.86 | 155.00 | 162.65 | 160.77 | 51,223 |
| 2026-07-13 | 132.00 | 150.78 | 130.00 | 150.78 | 149.04 | 28,773 |
| 2026-07-10 | 152.00 | 152.00 | 128.00 | 137.07 | 135.49 | 74,374 |
| 2026-07-09 | 139.14 | 139.14 | 139.14 | 139.14 | 137.53 | 32,919 |
| 2026-07-08 | 114.99 | 126.49 | 110.00 | 126.49 | 125.03 | 34,548 |
| 2026-07-07 | 116.00 | 116.00 | 113.00 | 114.99 | 113.66 | 128,282 |
| 2026-07-06 | 115.99 | 115.99 | 111.50 | 111.94 | 110.65 | 747 |
| 2026-07-03 | 112.04 | 115.00 | 112.00 | 113.00 | 111.69 | 354 |
| 2026-07-02 | 119.00 | 119.00 | 112.00 | 112.04 | 110.75 | 2,282 |
| 2026-07-01 | 115.00 | 119.50 | 115.00 | 116.51 | 115.16 | 369 |
| 2026-06-30 | 118.00 | 118.50 | 110.10 | 118.32 | 116.95 | 4,730 |
| 2026-06-29 | 119.00 | 119.00 | 110.00 | 112.11 | 110.81 | 92 |
| 2026-06-24 | 114.14 | 114.14 | 112.00 | 112.11 | 110.81 | 1,450 |
| 2026-06-23 | 120.00 | 120.00 | 114.00 | 114.14 | 112.82 | 1,258 |
| 2026-06-22 | 124.12 | 124.12 | 115.50 | 115.72 | 114.38 | 401 |
| 2026-06-19 | 116.00 | 121.00 | 116.00 | 117.00 | 115.65 | 969 |
| 2026-06-18 | 121.00 | 121.00 | 114.00 | 116.90 | 115.55 | 1,136 |
| 2026-06-17 | 112.00 | 117.18 | 112.00 | 117.18 | 115.83 | 183 |
| 2026-06-16 | 122.00 | 122.00 | 111.00 | 117.18 | 115.83 | 4,604 |
| 2026-06-15 | 115.00 | 129.00 | 111.11 | 118.26 | 116.89 | 7,860 |
| 2026-06-12 | 128.00 | 128.00 | 121.00 | 123.00 | 121.58 | 3,318 |
| 2026-06-11 | 132.00 | 135.90 | 120.00 | 128.60 | 127.11 | 7,241 |
| 2026-06-10 | 130.45 | 140.00 | 130.45 | 131.90 | 130.38 | 14,703 |
| 2026-06-09 | 126.90 | 129.94 | 126.00 | 129.33 | 127.84 | 12,504 |
| 2026-06-08 | 114.80 | 118.13 | 105.00 | 118.13 | 116.77 | 16,111 |
| 2026-06-05 | 98.250 | 107.39 | 98.250 | 107.39 | 106.15 | 7,530 |
| 2026-06-04 | 102.89 | 102.89 | 95.000 | 97.630 | 96.502 | 144 |
| 2026-06-03 | 92.530 | 105.89 | 92.530 | 97.630 | 96.502 | 189 |
| 2026-06-02 | 94.110 | 101.99 | 94.110 | 97.630 | 96.502 | 107 |
| 2026-06-01 | 97.500 | 103.99 | 97.500 | 97.630 | 96.502 | 474 |
| 2026-05-29 | 93.010 | 104.37 | 93.010 | 97.410 | 96.284 | 3,681 |
| 2026-05-25 | 95.000 | 98.000 | 94.000 | 94.880 | 93.784 | 214 |
| 2026-05-22 | 95.020 | 104.45 | 90.000 | 94.880 | 93.784 | 6,950 |
| 2026-05-21 | 95.500 | 99.990 | 95.020 | 95.020 | 93.922 | 225 |
| 2026-05-20 | 95.500 | 96.000 | 95.020 | 95.020 | 93.922 | 79 |
| 2026-05-19 | 97.870 | 97.870 | 95.000 | 95.020 | 93.922 | 158 |
| 2026-05-18 | 104.39 | 104.39 | 94.010 | 95.020 | 93.922 | 3,106 |
| 2026-05-15 | 124.26 | 124.26 | 101.66 | 104.39 | 103.18 | 8,282 |
| 2026-05-14 | 112.96 | 112.96 | 112.96 | 112.96 | 111.65 | 1,952 |
| 2026-05-13 | 101.50 | 102.69 | 101.00 | 102.69 | 101.50 | 2,896 |
| 2026-05-12 | 93.350 | 93.350 | 85.000 | 93.350 | 92.271 | 340 |
| 2026-05-11 | 88.010 | 92.950 | 84.860 | 84.860 | 83.879 | 55 |
| 2026-05-08 | 85.000 | 93.350 | 84.860 | 84.860 | 83.879 | 258 |
| 2026-05-07 | 90.000 | 90.000 | 84.860 | 84.860 | 83.879 | 23 |
| 2026-05-06 | 90.000 | 90.000 | 84.860 | 84.860 | 83.879 | 67 |
| 2026-05-05 | 88.950 | 88.950 | 84.860 | 84.860 | 83.879 | 101 |
| 2026-05-04 | 93.100 | 93.100 | 84.860 | 84.860 | 83.879 | 68 |
| 2026-04-30 | 84.860 | 92.000 | 84.860 | 84.860 | 83.879 | 181 |
| 2026-04-29 | 87.000 | 91.000 | 78.110 | 84.860 | 83.879 | 317 |
| 2026-04-28 | 94.990 | 94.990 | 86.710 | 86.710 | 85.708 | 27 |
| 2026-04-27 | 89.970 | 89.980 | 86.110 | 86.710 | 85.708 | 197 |
| 2026-04-24 | 99.990 | 99.990 | 84.210 | 86.710 | 85.708 | 632 |
| 2026-04-23 | 99.900 | 99.900 | 92.010 | 93.520 | 92.439 | 22 |
| 2026-04-22 | 99.990 | 99.990 | 93.520 | 93.520 | 92.439 | 16 |
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.