GOC Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 113.31 | 124.64 | 105.00 | 124.57 | 122.07 | 16,498 |
| 2025-07-29 | 127.50 | 127.50 | 110.61 | 113.31 | 111.04 | 2,937 |
| 2025-07-28 | 134.00 | 134.00 | 114.50 | 120.09 | 117.68 | 6,270 |
| 2025-07-25 | 110.10 | 122.30 | 110.00 | 122.30 | 119.85 | 12,411 |
| 2025-07-24 | 106.01 | 120.00 | 106.01 | 111.18 | 108.95 | 6,818 |
| 2025-07-23 | 113.97 | 125.37 | 110.00 | 112.98 | 110.71 | 20,603 |
| 2025-07-22 | 108.15 | 114.00 | 104.00 | 113.97 | 111.68 | 5,782 |
| 2025-07-21 | 102.66 | 114.00 | 102.66 | 108.15 | 105.98 | 1,516 |
| 2025-07-18 | 119.00 | 122.72 | 110.02 | 113.98 | 111.69 | 11,348 |
| 2025-07-17 | 98.000 | 111.56 | 98.000 | 111.56 | 109.32 | 16,838 |
| 2025-07-16 | 107.00 | 108.00 | 101.00 | 101.42 | 99.386 | 2,942 |
| 2025-07-15 | 116.00 | 116.36 | 99.010 | 103.82 | 101.74 | 49,699 |
| 2025-07-14 | 99.900 | 105.78 | 99.890 | 105.78 | 103.66 | 15,522 |
| 2025-07-11 | 90.000 | 98.000 | 88.010 | 96.160 | 94.231 | 12,219 |
| 2025-07-10 | 90.040 | 94.980 | 90.040 | 91.040 | 89.214 | 2,853 |
| 2025-07-09 | 88.400 | 96.400 | 88.400 | 93.200 | 91.330 | 10,420 |
| 2025-07-08 | 83.000 | 89.000 | 83.000 | 88.490 | 86.715 | 878 |
| 2025-07-07 | 80.000 | 83.990 | 80.000 | 83.000 | 81.335 | 1,042 |
| 2025-07-04 | 85.000 | 85.000 | 79.010 | 84.700 | 83.001 | 1,942 |
| 2025-07-03 | 81.000 | 84.990 | 80.010 | 84.870 | 83.168 | 1,946 |
| 2025-07-02 | 83.480 | 85.400 | 78.500 | 82.990 | 81.325 | 2,143 |
| 2025-07-01 | 83.400 | 83.400 | 81.000 | 82.000 | 80.355 | 2,368 |
| 2025-06-30 | 83.000 | 83.000 | 78.600 | 80.430 | 78.817 | 1,439 |
| 2025-06-27 | 79.000 | 88.000 | 77.000 | 78.580 | 77.004 | 1,556 |
| 2025-06-26 | 83.000 | 85.440 | 83.000 | 83.290 | 81.619 | 1,850 |
| 2025-06-25 | 77.000 | 83.750 | 77.000 | 83.100 | 81.433 | 8,064 |
| 2025-06-24 | 74.000 | 78.490 | 73.000 | 77.680 | 76.122 | 2,326 |
| 2025-06-23 | 72.000 | 74.000 | 70.000 | 72.000 | 70.556 | 603 |
| 2025-06-20 | 80.000 | 80.000 | 69.000 | 69.510 | 68.116 | 539 |
| 2025-06-19 | 75.000 | 78.000 | 75.000 | 75.700 | 74.182 | 1,814 |
| 2025-06-18 | 80.000 | 80.000 | 70.110 | 75.000 | 73.496 | 1,823 |
| 2025-06-17 | 79.950 | 79.990 | 76.520 | 77.140 | 75.593 | 823 |
| 2025-06-16 | 73.500 | 80.000 | 73.500 | 73.720 | 72.241 | 1,011 |
| 2025-06-13 | 80.000 | 80.000 | 79.100 | 79.100 | 77.513 | 4 |
| 2025-06-12 | 81.000 | 82.000 | 75.500 | 79.100 | 77.513 | 4,725 |
| 2025-06-11 | 78.500 | 78.680 | 73.610 | 78.680 | 77.102 | 85 |
| 2025-06-05 | 75.010 | 80.000 | 75.010 | 78.680 | 77.102 | 939 |
| 2025-06-04 | 81.750 | 81.750 | 78.050 | 79.700 | 78.101 | 1,888 |
| 2025-06-03 | 84.750 | 84.750 | 77.150 | 80.000 | 78.395 | 3,656 |
| 2025-06-02 | 74.010 | 87.450 | 74.000 | 80.420 | 78.807 | 5,954 |
| 2025-05-30 | 88.000 | 88.460 | 80.000 | 82.210 | 80.561 | 37,454 |
| 2025-05-29 | 80.420 | 80.420 | 80.420 | 80.420 | 78.807 | 12,116 |
| 2025-05-27 | 63.350 | 73.110 | 63.350 | 73.110 | 71.643 | 9,238 |
| 2025-05-26 | 68.000 | 70.000 | 61.520 | 66.460 | 65.127 | 2,842 |
| 2025-05-23 | 78.000 | 78.000 | 67.000 | 67.790 | 66.430 | 6,187 |
| 2025-05-22 | 73.200 | 73.720 | 71.100 | 73.720 | 72.241 | 13,480 |
| 2025-05-21 | 61.500 | 67.300 | 57.050 | 67.020 | 65.676 | 7,464 |
| 2025-05-20 | 58.060 | 61.900 | 58.060 | 61.180 | 59.953 | 811 |
| 2025-05-19 | 61.000 | 62.000 | 61.000 | 62.000 | 60.756 | 1,973 |
| 2025-05-16 | 60.010 | 62.000 | 60.000 | 61.000 | 59.776 | 2,050 |
| 2025-05-15 | 59.500 | 64.000 | 59.500 | 62.780 | 61.521 | 1,250 |
| 2025-05-13 | 63.000 | 63.000 | 60.450 | 60.450 | 59.237 | 12 |
| 2025-05-12 | 60.480 | 60.480 | 60.440 | 60.450 | 59.237 | 576 |
| 2025-05-08 | 57.000 | 57.000 | 55.000 | 55.000 | 53.897 | 683 |
| 2025-05-07 | 56.520 | 64.000 | 56.520 | 56.610 | 55.474 | 7,266 |
| 2025-05-06 | 61.000 | 64.450 | 61.000 | 62.800 | 61.540 | 521 |
| 2025-05-05 | 63.500 | 63.500 | 60.210 | 60.210 | 59.002 | 7 |
| 2025-05-02 | 64.000 | 64.000 | 60.100 | 60.210 | 59.002 | 513 |
| 2025-04-30 | 62.850 | 62.850 | 60.100 | 62.500 | 61.246 | 629 |
| 2025-04-29 | 63.100 | 68.790 | 60.650 | 64.030 | 62.746 | 5,624 |
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.