Ghani Chemical Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	37.980	38.690	37.050	37.260	37.260	6,508,461
2026-07-28	37.000	39.190	36.400	38.140	38.140	22,754,779
2026-07-27	36.550	37.800	36.000	36.900	36.900	15,145,537
2026-07-24	33.210	36.650	33.210	35.380	35.380	2,859,269
2026-07-23	35.650	35.950	34.510	34.660	34.660	1,850,261
2026-07-22	36.090	36.990	35.350	35.710	35.710	1,515,397
2026-07-21	36.320	37.700	36.320	36.450	36.450	4,198,409
2026-07-20	36.250	36.600	35.000	36.260	36.260	2,659,380
2026-07-17	36.640	37.400	36.130	36.370	36.370	3,159,074
2026-07-16	36.190	37.290	36.000	36.640	36.640	2,992,498
2026-07-15	35.130	36.680	35.130	35.910	35.910	2,703,661
2026-07-14	36.210	36.210	34.520	35.030	35.030	5,738,372
2026-07-13	36.850	37.000	36.250	36.540	36.540	2,740,627
2026-07-10	37.310	38.190	37.200	37.460	37.460	4,264,150
2026-07-09	36.350	37.500	36.350	37.140	37.140	4,543,053
2026-07-08	37.870	37.950	35.110	36.480	36.480	11,211,713
2026-07-07	40.000	40.200	37.810	38.220	38.220	13,540,387
2026-07-06	39.010	40.600	38.900	39.500	39.500	27,957,328
2026-07-03	36.610	39.850	36.490	38.660	38.660	27,424,496
2026-07-02	35.450	37.300	35.180	36.230	36.230	10,876,063
2026-07-01	35.990	36.740	35.210	35.440	35.440	10,084,070
2026-06-30	36.100	37.000	35.300	35.530	35.530	8,926,200
2026-06-29	34.800	37.650	34.800	36.460	36.460	24,819,557
2026-06-24	34.500	35.200	33.750	34.790	34.790	7,638,911
2026-06-23	35.000	36.080	33.570	34.460	34.460	15,876,110
2026-06-22	31.990	34.380	30.150	34.380	34.380	30,194,156
2026-06-19	31.700	32.700	30.990	31.250	31.250	3,183,648
2026-06-18	31.750	31.940	31.200	31.390	31.390	1,412,795
2026-06-17	32.500	32.890	31.100	31.680	31.680	1,675,573
2026-06-16	30.500	32.700	30.010	32.390	32.390	4,887,501
2026-06-15	31.000	31.000	30.250	30.370	30.370	1,255,736
2026-06-12	29.210	30.050	29.210	29.970	29.970	1,077,412
2026-06-11	29.400	29.500	28.840	29.090	29.090	1,140,160
2026-06-10	29.490	30.450	29.130	29.620	29.620	521,890
2026-06-09	29.600	29.900	29.500	29.800	29.800	798,963
2026-06-08	29.950	29.950	27.600	29.120	29.120	631,937
2026-06-05	29.900	30.990	29.850	30.100	30.100	2,119,373
2026-06-04	29.500	29.900	29.400	29.840	29.840	712,960
2026-06-03	29.600	29.850	29.000	29.490	29.490	657,232
2026-06-02	29.000	30.500	28.750	29.510	29.510	2,567,575
2026-06-01	29.000	29.500	28.670	28.870	28.870	1,274,695
2026-05-29	27.930	29.000	27.700	28.890	28.890	1,067,948
2026-05-25	27.810	28.250	27.620	27.930	27.930	950,358
2026-05-22	27.850	27.860	27.060	27.230	27.230	347,754
2026-05-21	27.860	27.860	27.160	27.440	27.440	1,024,369
2026-05-20	26.400	27.100	26.310	26.910	26.910	754,197
2026-05-19	26.980	28.080	26.250	26.370	26.370	1,361,471
2026-05-18	27.890	27.920	26.250	26.380	26.380	1,479,549
2026-05-15	28.110	28.450	27.510	27.850	27.850	1,155,001
2026-05-14	28.400	28.550	28.000	28.060	28.060	491,433
2026-05-13	28.930	28.930	28.210	28.290	28.290	497,416
2026-05-12	28.800	29.060	28.510	28.670	28.670	367,556
2026-05-11	28.500	28.970	28.260	28.810	28.810	1,567,768
2026-05-08	29.260	29.990	28.800	29.090	29.090	2,143,688
2026-05-07	29.500	30.500	29.000	29.750	29.750	1,957,523
2026-05-06	28.560	29.500	28.500	29.410	29.410	1,141,091
2026-05-05	28.480	28.480	27.530	28.030	28.030	562,369
2026-05-04	28.260	29.480	27.800	28.240	28.240	713,952
2026-04-30	29.340	29.340	27.550	28.240	28.240	2,100,696
2026-04-29	30.490	30.490	29.560	29.610	29.610	626,249

← NewerPage 2 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-12	0.6000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.