GOC Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	61.000	66.020	60.360	63.100	61.834	12,513
2025-04-24	58.550	60.800	58.550	60.020	58.816	97
2025-04-23	58.500	60.990	58.500	60.020	58.816	58
2025-04-22	60.020	60.020	60.000	60.020	58.816	600
2025-04-21	60.000	60.000	59.500	59.850	58.649	1,134
2025-04-18	58.100	60.000	58.100	59.840	58.640	47
2025-04-17	59.990	61.000	59.000	59.840	58.640	429
2025-04-16	58.000	61.000	58.000	59.600	58.405	563
2025-04-15	60.000	60.000	58.000	60.000	58.796	582
2025-04-08	60.000	61.480	60.000	61.480	60.247	98
2025-04-07	58.000	61.480	58.000	61.480	60.247	321
2025-04-03	60.010	61.500	58.100	61.480	60.247	3,657
2025-03-27	58.030	60.000	58.030	60.000	58.796	1
2025-03-26	59.540	60.000	59.540	60.000	58.796	9
2025-03-24	62.000	62.000	58.550	60.000	58.796	1,081
2025-03-20	60.000	62.000	60.000	62.000	60.756	384
2025-03-19	58.000	62.000	58.000	62.000	60.756	10
2025-03-18	62.000	62.000	62.000	62.000	60.756	420
2025-03-17	61.990	62.000	61.990	62.000	60.756	74
2025-03-11	61.000	62.000	61.000	62.000	60.756	3
2025-03-10	60.000	62.000	60.000	62.000	60.756	575
2025-03-07	60.010	64.000	60.010	60.530	59.316	425
2025-03-05	63.600	63.630	60.000	63.630	62.354	186
2025-03-04	63.630	63.630	60.050	63.630	62.354	90
2025-03-03	60.000	63.630	60.000	63.630	62.354	10
2025-02-28	60.020	63.630	60.020	63.630	62.354	10
2025-02-27	60.000	63.630	60.000	63.630	62.354	200
2025-02-25	60.210	63.630	60.210	63.630	62.354	4
2025-02-24	63.700	63.700	63.600	63.630	62.354	443
2025-02-20	62.880	62.880	57.910	57.910	56.748	2
2025-02-19	63.680	63.680	57.910	57.910	56.748	6
2025-02-18	58.010	63.500	57.910	57.910	56.748	410
2025-02-17	58.150	58.150	57.010	57.910	56.748	1,405
2025-02-13	59.000	60.000	58.500	58.500	57.327	165
2025-02-12	63.990	63.990	58.500	58.500	57.327	174
2025-02-11	58.500	58.500	58.500	58.500	57.327	3,000
2025-02-10	65.650	65.650	58.990	60.310	59.100	9
2025-02-07	62.000	62.000	60.310	60.310	59.100	33
2025-02-06	61.500	67.000	60.160	60.310	59.100	13,618
2025-02-04	66.840	66.840	66.000	66.840	65.499	357
2025-01-31	66.990	66.990	66.000	66.840	65.499	2,001
2025-01-30	67.550	67.550	61.500	61.500	60.266	70
2025-01-29	63.000	63.000	61.500	61.500	60.266	164
2025-01-28	61.610	62.000	61.030	61.500	60.266	480
2025-01-27	66.010	69.950	62.110	62.320	61.070	595
2025-01-24	66.020	66.020	66.000	66.000	64.676	866
2025-01-22	68.000	68.000	68.000	68.000	66.636	449
2025-01-21	64.990	69.990	64.990	69.090	67.704	1,550
2025-01-20	64.100	69.100	64.100	69.090	67.704	4,001
2025-01-17	72.000	73.850	67.000	67.000	65.656	904
2025-01-16	70.000	70.000	67.520	67.520	66.166	59
2025-01-15	67.010	68.100	67.000	67.520	66.166	568
2025-01-14	68.520	70.990	68.000	70.990	69.566	5
2025-01-13	72.000	72.990	68.400	70.990	69.566	1,421
2025-01-10	68.370	73.990	68.370	68.370	66.999	4
2025-01-09	70.020	73.020	67.780	68.370	66.999	8,992
2025-01-08	76.000	85.000	72.700	75.270	73.760	4,605
2025-01-07	95.830	95.830	78.410	80.700	79.081	37,079
2025-01-06	87.120	87.120	87.120	87.120	85.372	3,297
2025-01-03	78.750	79.200	78.700	79.200	77.611	19,059

← NewerPage 7 of 12 · 712 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.