GOC Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | 60.160 | 60.630 | 53.010 | 58.100 | 54.971 | 3,146 |
| 2024-10-08 | 58.400 | 58.420 | 58.400 | 58.420 | 55.274 | 100 |
| 2024-10-07 | 59.890 | 59.990 | 58.100 | 58.420 | 55.274 | 1,000 |
| 2024-10-04 | 61.000 | 61.000 | 59.890 | 61.000 | 57.715 | 153 |
| 2024-10-03 | 60.990 | 61.000 | 58.000 | 61.000 | 57.715 | 227 |
| 2024-10-02 | 61.480 | 61.480 | 58.400 | 61.000 | 57.715 | 2,059 |
| 2024-10-01 | 60.000 | 65.950 | 60.000 | 61.090 | 57.800 | 14,453 |
| 2024-09-30 | 60.000 | 60.000 | 59.120 | 59.950 | 56.722 | 2,560 |
| 2024-09-27 | 61.190 | 61.500 | 58.000 | 60.000 | 56.769 | 4,503 |
| 2024-09-26 | 64.900 | 64.900 | 59.000 | 60.350 | 57.100 | 1,892 |
| 2024-09-25 | 61.440 | 63.990 | 61.440 | 63.890 | 60.450 | 1,129 |
| 2024-09-24 | 64.000 | 64.000 | 60.900 | 61.060 | 57.772 | 925 |
| 2024-09-23 | 62.000 | 68.700 | 62.000 | 63.690 | 60.260 | 2,947 |
| 2024-09-20 | 61.000 | 64.900 | 59.100 | 62.530 | 59.163 | 6,029 |
| 2024-09-19 | 60.000 | 62.950 | 58.000 | 60.000 | 56.769 | 6,904 |
| 2024-09-18 | 58.000 | 61.000 | 58.000 | 60.000 | 56.769 | 3,087 |
| 2024-09-16 | 60.000 | 61.400 | 60.000 | 60.240 | 56.996 | 4,579 |
| 2024-09-13 | 62.000 | 65.570 | 59.000 | 63.030 | 59.636 | 34,190 |
| 2024-09-12 | 59.100 | 65.000 | 59.000 | 59.610 | 56.400 | 1,607 |
| 2024-09-11 | 62.000 | 62.500 | 62.000 | 62.090 | 58.746 | 1,634 |
| 2024-09-10 | 63.000 | 65.900 | 58.500 | 60.330 | 57.081 | 2,728 |
| 2024-09-09 | 65.000 | 65.000 | 65.000 | 65.000 | 61.500 | 500 |
| 2024-09-06 | 69.990 | 69.990 | 64.000 | 64.110 | 60.658 | 714 |
| 2024-09-05 | 62.000 | 65.000 | 62.000 | 65.000 | 61.500 | 252 |
| 2024-09-04 | 66.900 | 66.900 | 65.000 | 65.000 | 61.500 | 10 |
| 2024-09-03 | 61.120 | 65.000 | 61.120 | 65.000 | 61.500 | 781 |
| 2024-09-02 | 65.000 | 69.790 | 63.000 | 66.360 | 62.787 | 1,250 |
| 2024-08-30 | 63.110 | 65.500 | 63.100 | 65.000 | 61.500 | 3,905 |
| 2024-08-29 | 66.900 | 68.710 | 62.500 | 62.590 | 59.220 | 13,999 |
| 2024-08-28 | 64.000 | 64.000 | 61.890 | 62.460 | 59.097 | 1,800 |
| 2024-08-27 | 60.100 | 63.950 | 60.010 | 63.520 | 60.099 | 3,031 |
| 2024-08-26 | 61.500 | 63.000 | 61.000 | 61.110 | 57.819 | 947 |
| 2024-08-23 | 61.950 | 64.940 | 61.950 | 61.950 | 58.614 | 169 |
| 2024-08-22 | 61.000 | 62.000 | 59.000 | 61.950 | 58.614 | 5,016 |
| 2024-08-21 | 62.000 | 62.000 | 58.020 | 58.450 | 55.302 | 2,276 |
| 2024-08-20 | 55.600 | 60.490 | 55.560 | 58.050 | 54.924 | 1,602 |
| 2024-08-19 | 60.000 | 64.000 | 56.610 | 58.330 | 55.189 | 1,427 |
| 2024-08-16 | 61.510 | 64.010 | 60.400 | 60.950 | 57.668 | 6,621 |
| 2024-08-15 | 67.000 | 69.990 | 64.100 | 67.110 | 63.496 | 3,155 |
| 2024-08-13 | 65.220 | 69.900 | 65.220 | 66.830 | 63.231 | 4,596 |
| 2024-08-12 | 73.000 | 73.120 | 68.680 | 68.700 | 65.001 | 8,984 |
| 2024-08-09 | 77.000 | 80.490 | 70.010 | 73.120 | 69.182 | 65,062 |
| 2024-08-08 | 77.000 | 77.000 | 73.000 | 73.170 | 69.230 | 3,307 |
| 2024-08-07 | 79.000 | 79.000 | 72.000 | 75.010 | 70.971 | 2,253 |
| 2024-08-06 | 72.730 | 79.000 | 68.000 | 77.000 | 72.854 | 4,900 |
| 2024-08-05 | 72.000 | 79.000 | 71.520 | 72.720 | 68.804 | 13,013 |
| 2024-08-02 | 80.050 | 84.000 | 79.280 | 79.470 | 75.191 | 14,592 |
| 2024-08-01 | 88.090 | 94.950 | 88.090 | 88.090 | 83.346 | 14,747 |
| 2024-07-31 | 106.00 | 107.97 | 97.880 | 97.880 | 92.609 | 10,894 |
| 2024-07-30 | 123.98 | 124.00 | 105.00 | 108.75 | 102.89 | 43,724 |
| 2024-07-29 | 113.10 | 113.10 | 112.00 | 113.06 | 106.97 | 37,506 |
| 2024-07-26 | 102.50 | 102.83 | 99.900 | 102.82 | 97.283 | 13,765 |
| 2024-07-25 | 93.480 | 93.480 | 93.480 | 93.480 | 88.446 | 3,551 |
| 2024-07-24 | 88.000 | 88.000 | 84.980 | 84.980 | 80.404 | 7,256 |
| 2024-07-23 | 79.000 | 80.000 | 72.500 | 80.000 | 75.692 | 15,625 |
| 2024-07-22 | 72.730 | 72.730 | 72.730 | 72.730 | 68.813 | 15,323 |
| 2024-07-19 | 62.000 | 69.150 | 60.000 | 66.120 | 62.559 | 3,791 |
| 2024-07-18 | 62.000 | 65.000 | 60.660 | 63.150 | 59.749 | 823 |
| 2024-07-15 | 73.000 | 73.000 | 61.000 | 67.030 | 63.420 | 4,490 |
| 2024-07-12 | 67.150 | 67.150 | 61.610 | 67.070 | 63.458 | 2,746 |
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.