GOC Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	110.50	110.50	108.25	108.77	107.51	612
2026-01-14	111.11	111.63	108.20	108.23	106.98	1,148
2026-01-13	113.95	113.95	108.12	108.12	106.87	132
2026-01-12	115.00	115.00	108.05	108.12	106.87	1,668
2026-01-09	116.99	116.99	110.50	116.24	114.90	3
2026-01-08	117.00	117.00	112.20	116.24	114.90	646
2026-01-07	115.00	115.00	112.11	112.14	110.84	544
2026-01-06	115.00	115.00	109.02	112.12	110.82	347
2026-01-05	109.10	116.00	109.10	113.02	111.71	133
2026-01-02	108.00	114.49	108.00	113.02	111.71	2,364
2026-01-01	115.64	115.64	106.10	114.53	113.21	2,299
2025-12-31	117.70	117.73	110.10	115.64	114.30	1,309
2025-12-30	105.00	116.00	105.00	107.03	105.79	383
2025-12-29	116.98	116.99	110.00	113.78	112.47	317
2025-12-26	116.99	116.99	105.00	112.28	110.98	47
2025-12-24	117.93	117.93	110.00	112.28	110.98	64
2025-12-23	117.94	117.94	110.19	112.28	110.98	9
2025-12-22	117.98	117.98	112.28	112.28	110.98	16
2025-12-19	112.00	124.99	112.00	112.28	110.98	1,153
2025-12-18	110.26	119.95	110.26	115.17	113.84	80
2025-12-17	111.00	119.96	111.00	115.17	113.84	2
2025-12-16	120.00	120.00	110.25	115.17	113.84	57
2025-12-15	116.00	120.00	115.10	115.17	113.84	410
2025-12-12	118.00	118.00	115.00	117.02	115.67	215
2025-12-11	114.33	120.00	108.30	108.72	107.46	1,656
2025-12-10	113.00	120.00	112.00	114.32	113.00	95
2025-12-09	120.94	120.94	111.03	114.32	113.00	7,007
2025-12-08	112.02	122.99	112.02	112.92	111.62	1,034
2025-12-05	111.11	116.93	111.11	116.04	114.70	381
2025-12-04	116.89	116.90	110.01	114.52	113.20	503
2025-12-03	116.90	116.90	108.10	116.80	115.45	595
2025-12-02	117.90	117.90	108.58	108.58	107.33	62
2025-12-01	112.00	119.49	108.25	108.58	107.33	535
2025-11-28	113.35	119.00	113.31	113.31	112.00	199
2025-11-27	118.00	118.00	110.00	113.31	112.00	228
2025-11-26	114.27	119.89	105.55	110.80	109.52	2,384
2025-11-25	129.00	129.00	111.51	114.27	112.95	2,685
2025-11-24	127.69	136.99	121.00	122.54	121.12	1,321
2025-11-21	127.69	127.69	115.01	126.76	125.30	505
2025-11-20	124.80	124.80	111.25	116.11	114.77	752
2025-11-19	118.99	124.90	116.05	118.00	116.64	127
2025-11-18	112.03	119.00	112.03	118.00	116.64	72
2025-11-17	119.83	119.83	111.40	118.00	116.64	2,349
2025-11-14	119.90	119.90	111.30	111.30	110.01	16
2025-11-13	111.65	119.90	111.25	111.30	110.01	1,103
2025-11-12	110.16	119.93	110.16	119.53	118.15	33
2025-11-11	123.00	123.00	113.00	119.53	118.15	103
2025-11-10	118.94	119.93	108.01	119.53	118.15	1,174
2025-11-07	121.29	121.29	112.15	115.84	114.50	657
2025-11-06	129.00	129.00	112.88	115.32	113.99	1,936
2025-11-05	121.00	121.00	117.00	119.94	118.55	771
2025-11-04	112.25	128.00	112.25	122.64	121.22	1,064
2025-11-03	125.00	125.00	115.00	118.36	116.99	1,050
2025-10-31	126.00	126.00	117.01	124.76	123.32	373
2025-10-30	133.99	133.99	112.25	116.92	115.57	1,050
2025-10-29	118.90	123.00	118.90	121.95	120.54	1,301
2025-10-28	111.27	119.00	111.27	114.14	112.82	26
2025-10-27	111.25	120.99	111.25	114.14	112.82	731
2025-10-24	121.06	121.90	116.01	121.06	119.66	83
2025-10-23	121.00	121.06	117.85	121.06	119.66	50

← NewerPage 4 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.