GOC Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 239.73 | 243.00 | 230.01 | 233.12 | 233.12 | 3,359 |
| 2026-10-15 | 239.50 | 239.50 | 225.00 | 233.38 | 233.38 | 16,748 |
| 2026-10-14 | 215.00 | 242.46 | 214.93 | 239.21 | 239.21 | 58,402 |
| 2026-10-13 | 199.99 | 223.62 | 196.00 | 220.42 | 220.42 | 44,610 |
| 2026-10-12 | 214.93 | 214.93 | 178.11 | 203.29 | 203.29 | 11,340 |
| 2026-10-09 | 171.10 | 198.89 | 171.10 | 197.08 | 197.08 | 9,880 |
| 2026-10-08 | 160.02 | 189.09 | 160.02 | 187.69 | 187.69 | 20,966 |
| 2026-10-07 | 155.11 | 176.90 | 155.11 | 171.90 | 171.90 | 3,754 |
| 2026-10-06 | 161.00 | 173.08 | 160.01 | 171.08 | 171.08 | 124 |
| 2026-10-05 | 163.32 | 174.39 | 160.00 | 173.08 | 173.08 | 9,356 |
| 2026-10-02 | 152.59 | 164.50 | 140.11 | 163.32 | 161.43 | 695 |
| 2026-10-01 | 168.00 | 168.00 | 146.01 | 152.59 | 150.83 | 601 |
| 2026-09-30 | 159.20 | 167.00 | 155.55 | 159.20 | 157.36 | 160 |
| 2026-09-29 | 159.20 | 164.98 | 155.00 | 159.20 | 157.36 | 123 |
| 2026-09-28 | 155.65 | 165.90 | 152.20 | 159.20 | 157.36 | 233 |
| 2026-09-25 | 151.02 | 165.99 | 151.02 | 165.99 | 164.07 | 57 |
| 2026-09-24 | 165.99 | 167.99 | 151.05 | 165.99 | 164.07 | 64 |
| 2026-09-23 | 172.99 | 172.99 | 165.99 | 165.99 | 164.07 | 553 |
| 2026-09-22 | 164.50 | 167.49 | 160.00 | 160.06 | 158.21 | 2,101 |
| 2026-09-21 | 155.00 | 164.95 | 155.00 | 164.85 | 162.95 | 779 |
| 2026-09-18 | 167.99 | 168.00 | 160.01 | 164.99 | 163.08 | 3,856 |
| 2026-09-17 | 168.70 | 168.70 | 153.00 | 166.02 | 164.10 | 299 |
| 2026-09-16 | 155.00 | 173.00 | 151.12 | 168.71 | 166.76 | 3,165 |
| 2026-09-15 | 160.01 | 168.00 | 160.01 | 165.02 | 163.11 | 65 |
| 2026-09-14 | 169.89 | 169.89 | 154.05 | 165.02 | 163.11 | 79 |
| 2026-09-11 | 169.99 | 170.00 | 165.00 | 165.02 | 163.11 | 706 |
| 2026-09-10 | 171.00 | 187.89 | 170.31 | 170.34 | 168.37 | 3,874 |
| 2026-09-09 | 197.97 | 197.97 | 164.15 | 189.23 | 187.04 | 5,611 |
| 2026-09-08 | 166.02 | 185.00 | 166.02 | 180.00 | 177.92 | 2,932 |
| 2026-09-07 | 175.00 | 177.00 | 164.22 | 177.00 | 174.95 | 4,447 |
| 2026-09-04 | 174.99 | 174.99 | 164.05 | 171.43 | 169.45 | 734 |
| 2026-09-03 | 178.99 | 178.99 | 166.01 | 169.22 | 167.26 | 880 |
| 2026-09-02 | 180.00 | 180.00 | 165.00 | 169.10 | 167.15 | 1,925 |
| 2026-09-01 | 170.00 | 174.78 | 168.00 | 173.78 | 171.77 | 1,188 |
| 2026-08-31 | 179.99 | 179.99 | 167.00 | 167.98 | 166.04 | 1,656 |
| 2026-08-28 | 173.47 | 182.00 | 170.00 | 175.98 | 173.95 | 2,841 |
| 2026-08-27 | 180.00 | 183.00 | 173.00 | 173.46 | 171.46 | 1,082 |
| 2026-08-25 | 181.00 | 185.90 | 175.11 | 183.44 | 181.32 | 3,907 |
| 2026-08-24 | 193.00 | 193.00 | 182.00 | 186.00 | 183.85 | 3,875 |
| 2026-08-21 | 175.50 | 187.34 | 173.00 | 186.81 | 184.65 | 27,757 |
| 2026-08-20 | 170.61 | 177.89 | 170.01 | 170.31 | 168.34 | 645 |
| 2026-08-19 | 180.00 | 180.00 | 170.00 | 174.99 | 172.97 | 1,677 |
| 2026-08-18 | 183.99 | 183.99 | 169.50 | 177.39 | 175.34 | 2,930 |
| 2026-08-17 | 173.01 | 177.99 | 173.00 | 177.24 | 175.19 | 2,179 |
| 2026-08-13 | 172.11 | 180.00 | 172.11 | 178.37 | 176.31 | 1,426 |
| 2026-08-12 | 170.22 | 180.00 | 170.22 | 178.49 | 176.43 | 1,762 |
| 2026-08-11 | 171.00 | 183.99 | 170.01 | 179.81 | 177.73 | 1,969 |
| 2026-08-10 | 188.00 | 188.50 | 179.00 | 179.05 | 176.98 | 1,979 |
| 2026-08-07 | 179.90 | 184.55 | 170.00 | 181.94 | 179.84 | 35,515 |
| 2026-08-06 | 172.22 | 179.00 | 170.00 | 177.30 | 175.25 | 8,378 |
| 2026-08-05 | 187.99 | 187.99 | 171.04 | 172.22 | 170.23 | 10,822 |
| 2026-08-04 | 183.64 | 189.99 | 175.11 | 176.17 | 174.13 | 8,868 |
| 2026-08-03 | 199.52 | 200.00 | 183.00 | 183.63 | 181.51 | 11,653 |
| 2026-07-31 | 195.00 | 200.00 | 195.00 | 199.52 | 197.21 | 1,741 |
| 2026-07-30 | 196.00 | 203.50 | 190.00 | 200.57 | 198.25 | 26,072 |
| 2026-07-29 | 202.00 | 205.49 | 190.00 | 193.06 | 190.83 | 6,165 |
| 2026-07-28 | 210.03 | 212.23 | 195.25 | 207.66 | 205.26 | 19,546 |
| 2026-07-27 | 224.00 | 224.00 | 209.00 | 210.03 | 207.60 | 22,617 |
| 2026-07-24 | 223.21 | 235.00 | 210.00 | 216.33 | 213.83 | 31,604 |
| 2026-07-23 | 230.00 | 230.00 | 211.10 | 223.19 | 220.61 | 28,630 |
Page 1 of 12 · 711 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.