GOC Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	101.99	101.99	92.000	93.520	92.439	130
2026-04-20	91.000	103.00	90.100	93.520	92.439	697
2026-04-17	87.350	105.84	87.350	99.480	98.331	469
2026-04-16	90.000	99.280	87.100	96.230	95.118	2,710
2026-04-15	90.250	90.250	85.050	90.250	89.207	252
2026-04-14	92.000	92.990	83.000	90.250	89.207	179
2026-04-13	90.000	90.250	84.010	90.250	89.207	18
2026-04-10	90.380	90.380	80.010	90.250	89.207	501
2026-04-09	79.100	86.880	79.000	82.160	81.211	444
2026-04-08	79.000	86.900	79.000	79.000	78.087	394
2026-04-07	86.900	86.900	79.000	79.000	78.087	34
2026-04-06	82.000	95.920	78.490	79.000	78.087	2,080
2026-04-02	87.070	87.210	87.070	87.210	86.202	57
2026-04-01	81.330	87.320	81.000	87.210	86.202	644
2026-03-31	85.000	89.950	79.000	79.380	78.463	1,344
2026-03-30	80.000	89.000	77.000	85.000	84.018	34
2026-03-27	85.000	93.000	85.000	85.000	84.018	52
2026-03-25	88.000	90.000	85.000	85.000	84.018	219
2026-03-24	83.000	85.000	83.000	85.000	84.018	6
2026-03-19	81.030	90.000	81.030	85.000	84.018	3
2026-03-18	85.000	89.000	83.100	85.000	84.018	924
2026-03-13	90.000	93.000	90.000	90.010	88.970	301
2026-03-12	84.000	92.000	84.000	85.000	84.018	47
2026-03-11	85.000	92.920	85.000	85.000	84.018	12
2026-03-10	93.000	93.000	85.000	85.000	84.018	111
2026-03-06	92.000	92.000	85.000	85.000	84.018	201
2026-03-05	85.000	92.000	85.000	85.000	84.018	3
2026-03-04	93.500	93.500	85.000	85.000	84.018	11
2026-03-03	85.000	89.000	80.000	85.000	84.018	122
2026-03-02	88.020	88.020	85.000	85.000	84.018	518
2026-02-27	102.00	102.00	85.000	92.990	91.916	53
2026-02-26	93.000	93.000	85.020	92.990	91.916	8,011
2026-02-25	86.170	94.790	85.020	86.170	85.174	104
2026-02-24	85.000	86.170	85.000	86.170	85.174	1
2026-02-23	97.130	97.130	85.010	86.170	85.174	753
2026-02-20	98.000	100.00	88.250	88.300	87.280	353
2026-02-19	98.010	104.95	95.000	98.000	96.868	214
2026-02-18	106.90	106.90	95.000	98.000	96.868	172
2026-02-17	98.000	102.00	95.990	98.000	96.868	613
2026-02-16	105.00	106.65	105.00	106.65	105.42	44
2026-02-13	92.020	110.00	92.020	106.65	105.42	943
2026-02-12	105.90	105.90	100.75	100.75	99.586	37
2026-02-11	95.000	106.00	95.000	100.75	99.586	35
2026-02-10	100.10	105.99	92.050	100.75	99.586	244
2026-02-09	107.00	107.00	100.75	100.75	99.586	3
2026-02-06	100.75	107.00	100.75	100.75	99.586	16
2026-02-04	107.06	107.06	100.75	100.75	99.586	75
2026-02-03	107.07	107.07	100.75	100.75	99.586	65
2026-02-02	107.00	107.06	100.75	100.75	99.586	201
2026-01-30	102.00	107.06	100.00	100.75	99.586	1,144
2026-01-29	107.06	107.06	101.00	103.26	102.07	263
2026-01-28	106.80	106.80	104.00	104.75	103.54	1,966
2026-01-27	106.60	109.97	106.60	106.60	105.37	130
2026-01-26	106.35	109.93	106.35	106.60	105.37	300
2026-01-23	111.00	111.00	104.00	106.32	105.09	236
2026-01-22	111.00	111.00	102.19	102.19	101.01	91
2026-01-21	111.00	111.00	102.02	102.19	101.01	867
2026-01-20	108.00	111.50	108.00	111.00	109.72	618
2026-01-19	111.50	111.50	108.77	108.77	107.51	149
2026-01-16	111.00	111.00	108.77	108.77	107.51	186

← NewerPage 3 of 5 · 243 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.