Ghani Chemical Industries Limited (PSX:GCIL)
Pakistan · Delayed Price · Currency is PKR 27.56
-0.47 (-1.68%)
At close: Aug 27, 2025
Ghani Chemical Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 28.21 | 28.35 | 27.46 | 27.56 | 27.56 | -1.68% | 2,033,896 |
| Aug 26, 2025 | 28.11 | 28.90 | 27.75 | 28.03 | 28.03 | 1.19% | 9,067,768 |
| Aug 25, 2025 | 27.75 | 28.26 | 27.56 | 27.70 | 27.70 | -0.11% | 2,763,245 |
| Aug 22, 2025 | 28.00 | 28.40 | 27.48 | 27.73 | 27.73 | -0.07% | 4,607,436 |
| Aug 21, 2025 | 27.50 | 29.00 | 27.35 | 27.75 | 27.75 | 0.69% | 9,957,017 |
| Aug 20, 2025 | 27.63 | 27.87 | 27.30 | 27.56 | 27.56 | -0.25% | 1,165,783 |
| Aug 19, 2025 | 28.25 | 28.50 | 27.56 | 27.63 | 27.63 | -1.74% | 3,002,384 |
| Aug 18, 2025 | 28.44 | 29.44 | 27.85 | 28.12 | 28.12 | -0.85% | 6,509,347 |
| Aug 15, 2025 | 26.70 | 28.59 | 26.01 | 28.36 | 28.36 | 7.34% | 11,975,520 |
| Aug 13, 2025 | 26.47 | 26.85 | 26.12 | 26.42 | 26.42 | 0.61% | 3,047,298 |
| Aug 12, 2025 | 26.51 | 26.69 | 23.81 | 26.26 | 26.26 | -0.42% | 1,650,331 |
| Aug 11, 2025 | 26.75 | 26.90 | 26.20 | 26.37 | 26.37 | -0.79% | 1,113,088 |
| Aug 8, 2025 | 27.28 | 27.49 | 26.41 | 26.58 | 26.58 | -2.28% | 1,181,684 |
| Aug 7, 2025 | 26.75 | 27.70 | 26.61 | 27.20 | 27.20 | 2.03% | 4,132,084 |
| Aug 6, 2025 | 26.10 | 26.97 | 26.00 | 26.66 | 26.66 | 2.15% | 2,465,284 |
| Aug 5, 2025 | 26.25 | 26.25 | 25.80 | 26.10 | 26.10 | 0.35% | 428,635 |
| Aug 4, 2025 | 25.70 | 26.10 | 25.50 | 26.01 | 26.01 | 2.04% | 855,743 |
| Aug 1, 2025 | 25.60 | 25.94 | 25.26 | 25.49 | 25.49 | -0.16% | 753,577 |
| Jul 31, 2025 | 25.67 | 25.84 | 25.25 | 25.53 | 25.53 | 0.08% | 598,798 |
| Jul 30, 2025 | 25.94 | 25.94 | 25.27 | 25.51 | 25.51 | -0.47% | 484,982 |
| Jul 29, 2025 | 25.86 | 26.10 | 25.51 | 25.63 | 25.63 | -0.89% | 601,126 |
| Jul 28, 2025 | 25.89 | 26.30 | 25.60 | 25.86 | 25.86 | 1.17% | 857,207 |
| Jul 25, 2025 | 25.71 | 26.00 | 25.45 | 25.56 | 25.56 | -0.58% | 659,389 |
| Jul 24, 2025 | 26.02 | 26.34 | 25.50 | 25.71 | 25.71 | -1.68% | 848,427 |
| Jul 23, 2025 | 26.49 | 26.50 | 26.06 | 26.15 | 26.15 | -0.53% | 583,823 |
| Jul 22, 2025 | 26.50 | 26.70 | 26.23 | 26.29 | 26.29 | -0.72% | 671,138 |
| Jul 21, 2025 | 26.99 | 27.01 | 26.30 | 26.48 | 26.48 | -0.38% | 1,225,856 |
| Jul 18, 2025 | 26.70 | 26.95 | 25.85 | 26.58 | 26.58 | -0.34% | 2,284,527 |
| Jul 17, 2025 | 26.55 | 27.35 | 26.06 | 26.67 | 26.67 | 2.89% | 2,976,372 |
| Jul 16, 2025 | 26.48 | 26.48 | 25.61 | 25.92 | 25.92 | -0.65% | 2,171,333 |
| Jul 15, 2025 | 26.62 | 27.00 | 25.90 | 26.09 | 26.09 | -2.06% | 2,031,998 |
| Jul 14, 2025 | 27.19 | 27.20 | 26.55 | 26.64 | 26.64 | -0.86% | 1,582,773 |
| Jul 11, 2025 | 27.26 | 27.45 | 26.70 | 26.87 | 26.87 | -1.43% | 1,879,784 |
| Jul 10, 2025 | 27.49 | 27.49 | 26.82 | 27.26 | 27.26 | 0.48% | 3,979,988 |
| Jul 9, 2025 | 27.30 | 27.88 | 27.01 | 27.13 | 27.13 | -2.69% | 2,167,724 |
| Jul 8, 2025 | 28.40 | 28.77 | 27.75 | 27.88 | 27.88 | -2.00% | 10,494,680 |
| Jul 7, 2025 | 29.00 | 29.30 | 28.05 | 28.45 | 28.45 | 1.97% | 13,225,890 |
| Jul 4, 2025 | 27.49 | 28.98 | 26.70 | 27.90 | 27.90 | 2.31% | 12,520,070 |
| Jul 3, 2025 | 25.30 | 27.78 | 24.70 | 27.27 | 27.27 | 7.83% | 21,608,950 |
| Jul 2, 2025 | 25.40 | 26.20 | 24.80 | 25.29 | 25.29 | 0.68% | 7,689,290 |
| Jul 1, 2025 | 25.10 | 26.20 | 23.81 | 25.12 | 25.12 | 1.05% | 15,952,040 |
| Jun 30, 2025 | 26.00 | 26.05 | 24.70 | 24.86 | 24.86 | -2.20% | 8,082,877 |
| Jun 27, 2025 | 24.40 | 26.00 | 24.40 | 25.42 | 25.42 | 6.09% | 16,232,200 |
| Jun 26, 2025 | 22.51 | 23.96 | 22.16 | 23.96 | 23.96 | 10.01% | 14,432,510 |
| Jun 25, 2025 | 19.80 | 21.78 | 19.80 | 21.78 | 21.78 | 10.00% | 9,491,382 |
| Jun 24, 2025 | 19.59 | 19.80 | 19.30 | 19.80 | 19.80 | 10.00% | 1,820,644 |
| Jun 23, 2025 | 19.11 | 19.30 | 17.80 | 18.00 | 18.00 | -7.02% | 1,904,359 |
| Jun 20, 2025 | 19.61 | 19.74 | 19.25 | 19.36 | 19.36 | -1.07% | 1,385,604 |
| Jun 19, 2025 | 19.99 | 20.55 | 19.41 | 19.57 | 19.57 | -0.61% | 3,002,604 |
| Jun 18, 2025 | 20.10 | 20.35 | 19.55 | 19.69 | 19.69 | -1.99% | 1,479,204 |