GOC Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 121.98 | 121.99 | 120.00 | 121.06 | 119.66 | 1,015 |
| 2025-10-21 | 119.79 | 119.99 | 116.59 | 119.79 | 118.41 | 20 |
| 2025-10-20 | 115.71 | 120.00 | 115.71 | 119.79 | 118.41 | 252 |
| 2025-10-17 | 117.80 | 122.99 | 115.50 | 117.80 | 116.44 | 52 |
| 2025-10-16 | 122.80 | 122.80 | 113.50 | 117.80 | 116.44 | 81 |
| 2025-10-15 | 119.57 | 124.29 | 116.00 | 117.80 | 116.44 | 846 |
| 2025-10-14 | 125.50 | 125.50 | 119.57 | 119.57 | 118.19 | 2,639 |
| 2025-10-13 | 117.00 | 124.80 | 116.23 | 119.57 | 118.19 | 946 |
| 2025-10-10 | 118.05 | 125.00 | 116.22 | 116.23 | 113.90 | 746 |
| 2025-10-09 | 124.99 | 124.99 | 121.00 | 124.12 | 121.63 | 196 |
| 2025-10-08 | 118.60 | 125.00 | 118.60 | 124.12 | 121.63 | 174 |
| 2025-10-07 | 126.00 | 126.00 | 124.00 | 124.12 | 121.63 | 735 |
| 2025-10-06 | 127.00 | 127.00 | 122.00 | 122.01 | 119.56 | 1,993 |
| 2025-10-03 | 122.37 | 129.00 | 120.26 | 121.18 | 118.75 | 3,024 |
| 2025-10-02 | 129.00 | 129.98 | 122.15 | 123.99 | 121.50 | 3,919 |
| 2025-10-01 | 134.00 | 134.00 | 125.15 | 127.71 | 125.15 | 3,193 |
| 2025-09-30 | 136.00 | 137.00 | 131.01 | 134.88 | 132.17 | 3,036 |
| 2025-09-29 | 135.99 | 138.99 | 131.13 | 136.98 | 134.23 | 6,224 |
| 2025-09-26 | 150.00 | 150.00 | 131.00 | 136.07 | 133.34 | 8,962 |
| 2025-09-25 | 141.11 | 146.98 | 141.11 | 144.98 | 142.07 | 1,915 |
| 2025-09-24 | 164.00 | 164.00 | 142.00 | 143.47 | 140.59 | 6,297 |
| 2025-09-23 | 140.00 | 158.00 | 133.01 | 153.32 | 150.24 | 6,327 |
| 2025-09-22 | 151.99 | 151.99 | 139.99 | 144.47 | 141.57 | 1,470 |
| 2025-09-19 | 131.60 | 140.00 | 131.60 | 138.50 | 135.72 | 953 |
| 2025-09-18 | 135.00 | 138.00 | 131.00 | 131.60 | 128.96 | 4,044 |
| 2025-09-17 | 136.00 | 146.00 | 128.00 | 136.74 | 134.00 | 2,781 |
| 2025-09-16 | 148.00 | 148.00 | 128.00 | 136.56 | 133.82 | 1,533 |
| 2025-09-15 | 143.99 | 143.99 | 131.00 | 142.00 | 139.15 | 507 |
| 2025-09-12 | 150.00 | 152.00 | 131.90 | 138.20 | 135.43 | 3,483 |
| 2025-09-11 | 137.00 | 145.82 | 135.06 | 141.00 | 138.17 | 1,059 |
| 2025-09-10 | 134.00 | 136.00 | 132.00 | 132.56 | 129.90 | 1,949 |
| 2025-09-09 | 134.00 | 134.00 | 130.00 | 131.19 | 128.56 | 1,283 |
| 2025-09-08 | 136.93 | 136.93 | 126.00 | 134.91 | 132.20 | 2,360 |
| 2025-09-05 | 131.50 | 137.00 | 128.03 | 131.40 | 128.76 | 1,121 |
| 2025-09-04 | 126.73 | 131.00 | 126.73 | 130.34 | 127.73 | 3,426 |
| 2025-09-03 | 117.12 | 137.00 | 117.12 | 126.73 | 124.19 | 1,515 |
| 2025-09-02 | 133.00 | 133.00 | 130.00 | 130.07 | 127.46 | 432 |
| 2025-09-01 | 123.11 | 134.49 | 123.11 | 131.43 | 128.79 | 229 |
| 2025-08-29 | 137.00 | 137.00 | 123.03 | 131.43 | 128.79 | 22 |
| 2025-08-28 | 136.50 | 136.65 | 114.53 | 131.43 | 128.79 | 344 |
| 2025-08-27 | 131.00 | 131.00 | 123.00 | 124.23 | 121.74 | 2,401 |
| 2025-08-26 | 130.01 | 138.00 | 130.00 | 130.14 | 127.53 | 949 |
| 2025-08-25 | 141.00 | 141.00 | 130.05 | 133.50 | 130.82 | 966 |
| 2025-08-22 | 130.00 | 140.00 | 130.00 | 134.23 | 131.54 | 5,439 |
| 2025-08-21 | 136.98 | 141.00 | 125.00 | 130.20 | 127.59 | 11,553 |
| 2025-08-20 | 140.00 | 140.00 | 125.01 | 128.98 | 126.39 | 1,690 |
| 2025-08-19 | 143.00 | 143.00 | 132.00 | 132.83 | 130.17 | 1,033 |
| 2025-08-18 | 135.00 | 139.00 | 121.10 | 130.83 | 128.21 | 3,063 |
| 2025-08-15 | 127.81 | 139.75 | 127.81 | 132.18 | 129.53 | 1,511 |
| 2025-08-13 | 141.22 | 141.50 | 125.00 | 127.81 | 125.25 | 4,096 |
| 2025-08-12 | 131.90 | 140.57 | 125.11 | 136.49 | 133.75 | 7,921 |
| 2025-08-11 | 135.21 | 145.00 | 122.31 | 127.79 | 125.23 | 11,042 |
| 2025-08-08 | 141.19 | 147.98 | 134.01 | 135.21 | 132.50 | 3,642 |
| 2025-08-07 | 150.00 | 150.00 | 140.00 | 141.20 | 138.37 | 9,795 |
| 2025-08-06 | 153.25 | 162.99 | 145.11 | 147.36 | 144.40 | 10,079 |
| 2025-08-05 | 167.50 | 171.95 | 153.00 | 158.76 | 155.58 | 30,434 |
| 2025-08-04 | 144.00 | 156.32 | 143.00 | 156.32 | 153.18 | 14,626 |
| 2025-08-01 | 129.19 | 142.11 | 125.00 | 142.11 | 139.26 | 19,475 |
| 2025-07-31 | 124.57 | 136.50 | 124.00 | 129.19 | 126.60 | 10,906 |
| 2025-07-30 | 113.31 | 124.64 | 105.00 | 124.57 | 122.07 | 16,498 |
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.