GOC Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 67.990 | 72.170 | 66.100 | 72.000 | 70.556 | 15,476 |
| 2025-01-01 | 67.970 | 67.970 | 65.000 | 65.610 | 64.294 | 3,324 |
| 2024-12-31 | 65.020 | 68.160 | 61.030 | 65.020 | 63.716 | 25 |
| 2024-12-30 | 68.990 | 68.990 | 65.020 | 65.020 | 63.716 | 201 |
| 2024-12-27 | 65.000 | 67.950 | 65.000 | 65.020 | 63.716 | 558 |
| 2024-12-26 | 65.000 | 66.990 | 63.620 | 66.970 | 65.627 | 1,320 |
| 2024-12-24 | 62.000 | 65.000 | 62.000 | 63.630 | 62.354 | 560 |
| 2024-12-23 | 63.000 | 68.890 | 63.000 | 63.130 | 61.864 | 182 |
| 2024-12-20 | 60.010 | 69.990 | 60.000 | 63.130 | 61.864 | 467 |
| 2024-12-19 | 65.100 | 66.990 | 60.600 | 66.200 | 64.872 | 7,003 |
| 2024-12-18 | 72.070 | 72.070 | 65.100 | 65.100 | 63.794 | 983 |
| 2024-12-17 | 69.000 | 73.000 | 61.050 | 72.070 | 70.624 | 5,869 |
| 2024-12-16 | 61.000 | 69.900 | 61.000 | 67.500 | 66.146 | 211 |
| 2024-12-13 | 65.000 | 68.000 | 60.000 | 67.500 | 66.146 | 493 |
| 2024-12-12 | 62.260 | 66.500 | 62.260 | 64.470 | 63.177 | 72 |
| 2024-12-11 | 64.470 | 67.000 | 58.530 | 64.470 | 63.177 | 336 |
| 2024-12-10 | 63.000 | 69.000 | 63.000 | 64.470 | 63.177 | 606 |
| 2024-12-09 | 69.540 | 69.540 | 63.510 | 69.540 | 68.145 | 53 |
| 2024-12-06 | 66.880 | 70.000 | 61.110 | 69.540 | 68.145 | 8,986 |
| 2024-12-05 | 58.030 | 69.500 | 58.020 | 66.880 | 65.538 | 14,336 |
| 2024-12-04 | 60.000 | 63.850 | 60.000 | 63.690 | 62.412 | 1,020 |
| 2024-12-03 | 58.800 | 63.990 | 58.770 | 63.900 | 62.618 | 2,613 |
| 2024-12-02 | 56.000 | 59.000 | 55.000 | 58.900 | 57.719 | 11,394 |
| 2024-11-29 | 57.000 | 57.000 | 55.010 | 55.210 | 54.103 | 1,188 |
| 2024-11-28 | 59.990 | 59.990 | 55.200 | 56.010 | 54.887 | 1,907 |
| 2024-11-27 | 55.010 | 60.400 | 55.010 | 57.120 | 55.974 | 1,700 |
| 2024-11-26 | 55.030 | 55.600 | 54.100 | 54.950 | 53.848 | 8,604 |
| 2024-11-25 | 55.110 | 55.550 | 55.100 | 55.510 | 54.397 | 2,660 |
| 2024-11-22 | 56.100 | 59.990 | 56.000 | 56.050 | 54.926 | 2,609 |
| 2024-11-21 | 57.010 | 57.830 | 57.010 | 57.830 | 56.670 | 550 |
| 2024-11-20 | 56.000 | 58.000 | 56.000 | 57.830 | 56.670 | 1,871 |
| 2024-11-19 | 57.250 | 57.450 | 57.000 | 57.050 | 55.906 | 654 |
| 2024-11-18 | 55.600 | 58.000 | 55.520 | 55.700 | 54.583 | 1,601 |
| 2024-11-15 | 55.510 | 60.490 | 55.510 | 56.350 | 55.220 | 4,180 |
| 2024-11-14 | 57.750 | 57.750 | 55.550 | 55.900 | 54.779 | 1,494 |
| 2024-11-13 | 55.250 | 57.760 | 55.250 | 57.760 | 56.601 | 363 |
| 2024-11-12 | 57.500 | 57.760 | 57.500 | 57.760 | 56.601 | 268 |
| 2024-11-11 | 57.950 | 57.950 | 55.000 | 57.760 | 56.601 | 5,554 |
| 2024-11-08 | 56.230 | 56.230 | 56.230 | 56.230 | 55.102 | 30 |
| 2024-11-07 | 55.070 | 57.990 | 55.020 | 56.230 | 55.102 | 731 |
| 2024-11-06 | 54.110 | 58.000 | 54.100 | 57.130 | 55.984 | 1,076 |
| 2024-11-05 | 57.000 | 57.000 | 56.980 | 56.980 | 55.837 | 1,317 |
| 2024-11-04 | 56.490 | 56.500 | 54.930 | 54.930 | 53.828 | 290 |
| 2024-11-01 | 55.000 | 57.000 | 52.050 | 54.930 | 53.828 | 3,121 |
| 2024-10-31 | 56.000 | 56.980 | 56.000 | 56.010 | 54.887 | 1,220 |
| 2024-10-30 | 56.120 | 57.000 | 56.000 | 56.230 | 55.102 | 1,665 |
| 2024-10-29 | 58.000 | 59.900 | 57.000 | 59.510 | 58.316 | 4,192 |
| 2024-10-28 | 60.000 | 60.000 | 56.060 | 58.000 | 56.837 | 2,430 |
| 2024-10-25 | 60.000 | 60.490 | 57.000 | 58.020 | 56.856 | 791 |
| 2024-10-24 | 58.110 | 63.990 | 58.110 | 58.560 | 57.385 | 1,740 |
| 2024-10-23 | 58.000 | 62.000 | 56.500 | 60.860 | 59.639 | 1,633 |
| 2024-10-22 | 62.000 | 62.000 | 55.510 | 57.390 | 56.239 | 1,695 |
| 2024-10-21 | 55.050 | 64.000 | 55.050 | 57.430 | 56.278 | 4,129 |
| 2024-10-18 | 57.000 | 59.900 | 57.000 | 59.900 | 58.698 | 39 |
| 2024-10-17 | 59.900 | 59.900 | 59.890 | 59.900 | 58.698 | 1,515 |
| 2024-10-16 | 58.000 | 64.000 | 55.200 | 58.000 | 54.877 | 2,074 |
| 2024-10-15 | 58.000 | 58.600 | 57.870 | 58.600 | 55.444 | 12 |
| 2024-10-14 | 59.000 | 59.000 | 55.100 | 58.600 | 55.444 | 326 |
| 2024-10-11 | 59.990 | 59.990 | 55.000 | 58.600 | 55.444 | 1,359 |
| 2024-10-10 | 59.000 | 60.490 | 55.100 | 56.380 | 53.344 | 2,283 |
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.