Ghani Chemical Industries Limited (PSX:GCIL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
31.23
+0.38 (1.23%)
At close: Oct 21, 2025

Ghani Chemical Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202530.9931.2630.9831.2331.231.23%980,253
Oct 20, 202531.2531.5030.1030.8530.85-0.90%2,129,030
Oct 17, 202531.7031.9030.6531.1331.13-1.27%2,623,569
Oct 16, 202531.0731.7531.0731.5331.531.48%1,712,165
Oct 15, 202531.5632.0030.5031.0731.07-1.15%2,075,761
Oct 14, 202530.8931.5930.0331.4331.436.04%2,711,949
Oct 13, 202531.0031.2529.0029.6429.64-5.73%2,193,107
Oct 10, 202531.9031.9031.2531.4431.44-0.69%2,096,876
Oct 9, 202531.5132.2531.5031.6631.660.57%2,712,304
Oct 8, 202531.3032.0831.0831.4831.480.80%2,158,286
Oct 7, 202531.8532.0031.0631.2331.23-0.35%2,511,005
Oct 6, 202534.7534.9030.6631.3431.34-6.48%11,426,540
Oct 3, 202532.2034.2032.1033.5133.514.46%8,979,043
Oct 2, 202532.8832.8932.0032.0832.08-1.72%1,330,857
Oct 1, 202532.0033.0031.8532.6432.641.46%1,872,167
Sep 30, 202532.8033.0031.5132.1732.17-1.92%1,683,592
Sep 29, 202533.5133.5132.0032.8032.80-1.29%1,926,725
Sep 26, 202534.0134.3332.7533.2333.23-2.03%1,884,656
Sep 25, 202534.2834.4833.8033.9233.920.03%816,181
Sep 24, 202534.5034.7033.6233.9133.91-0.73%1,576,154
Sep 23, 202534.0034.4033.6134.1634.161.36%1,426,287
Sep 22, 202534.0534.2533.5133.7033.70-1.23%1,271,614
Sep 19, 202534.4134.9933.8534.1234.12-2.12%1,510,219
Sep 18, 202535.2035.4434.7734.8634.86-0.51%1,658,776
Sep 17, 202535.0035.3534.2535.0435.040.81%1,666,132
Sep 16, 202534.3335.8834.3034.7634.760.81%4,761,847
Sep 15, 202534.9034.9033.8034.4834.480.17%2,704,594
Sep 12, 202534.3034.8933.7534.4234.420.35%3,562,499
Sep 11, 202532.3734.9332.1034.3034.306.52%12,524,190
Sep 10, 202532.0032.5531.7532.2032.200.78%3,331,094
Sep 9, 202531.9232.3031.3031.9531.950.28%2,877,474
Sep 8, 202531.4832.4531.2631.8631.861.92%5,540,373
Sep 5, 202530.5031.5030.2631.2631.261.86%5,068,764
Sep 4, 202529.5231.3929.0130.6930.694.00%8,242,218
Sep 3, 202530.2530.8529.4029.5129.51-1.73%8,734,019
Sep 2, 202528.4930.4028.3130.0330.035.59%9,547,007
Sep 1, 202528.1128.7028.1128.4428.441.17%3,096,619
Aug 29, 202527.9928.5027.9528.1128.111.19%3,652,301
Aug 28, 202527.5528.0527.5527.7827.780.80%2,136,538
Aug 27, 202528.2128.3527.4627.5627.56-1.68%2,033,896
Aug 26, 202528.1128.9027.7528.0328.031.19%9,067,768
Aug 25, 202527.7528.2627.5627.7027.70-0.11%2,763,245
Aug 22, 202528.0028.4027.4827.7327.73-0.07%4,607,436
Aug 21, 202527.5029.0027.3527.7527.750.69%9,957,017
Aug 20, 202527.6327.8727.3027.5627.56-0.25%1,165,783
Aug 19, 202528.2528.5027.5627.6327.63-1.74%3,002,384
Aug 18, 202528.4429.4427.8528.1228.12-0.85%6,509,347
Aug 15, 202526.7028.5926.0128.3628.367.34%11,975,520
Aug 13, 202526.4726.8526.1226.4226.420.61%3,047,298
Aug 12, 202526.5126.6923.8126.2626.26-0.42%1,650,331