Ghani Chemical Industries Limited (PSX:GCIL)
Pakistan · Delayed Price · Currency is PKR 34.18
-0.38 (-1.10%)
At close: Dec 19, 2025
Ghani Chemical Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 34.60 | 34.89 | 33.98 | 34.18 | 34.18 | -1.10% | 1,123,988 |
| Dec 18, 2025 | 34.67 | 34.94 | 34.50 | 34.56 | 34.56 | -0.32% | 482,074 |
| Dec 17, 2025 | 34.87 | 35.14 | 34.55 | 34.67 | 34.67 | -0.86% | 670,104 |
| Dec 16, 2025 | 35.32 | 35.66 | 34.85 | 34.97 | 34.97 | -0.46% | 2,022,828 |
| Dec 15, 2025 | 34.50 | 35.31 | 34.50 | 35.13 | 35.13 | 1.74% | 1,857,802 |
| Dec 12, 2025 | 34.79 | 34.90 | 34.35 | 34.53 | 34.53 | -0.14% | 1,401,519 |
| Dec 11, 2025 | 35.25 | 35.50 | 34.50 | 34.58 | 34.58 | -1.23% | 2,426,163 |
| Dec 10, 2025 | 35.39 | 36.30 | 34.80 | 35.01 | 35.01 | 0.32% | 4,712,962 |
| Dec 9, 2025 | 35.40 | 35.59 | 34.00 | 34.90 | 34.90 | 0.23% | 3,903,258 |
| Dec 8, 2025 | 35.01 | 35.18 | 34.61 | 34.82 | 34.82 | 0.06% | 923,628 |
| Dec 5, 2025 | 35.60 | 35.75 | 33.50 | 34.80 | 34.80 | -0.60% | 1,383,321 |
| Dec 4, 2025 | 35.10 | 35.40 | 34.81 | 35.01 | 35.01 | -0.03% | 1,601,530 |
| Dec 3, 2025 | 35.99 | 35.99 | 34.92 | 35.02 | 35.02 | -2.07% | 2,243,281 |
| Dec 2, 2025 | 36.75 | 36.75 | 35.25 | 35.76 | 35.76 | -1.08% | 2,132,225 |
| Dec 1, 2025 | 35.01 | 36.35 | 34.90 | 36.15 | 36.15 | 3.26% | 4,713,451 |
| Nov 28, 2025 | 34.80 | 35.49 | 34.80 | 35.01 | 35.01 | - | 2,387,523 |
| Nov 27, 2025 | 34.67 | 35.37 | 34.45 | 35.01 | 35.01 | 0.98% | 2,556,913 |
| Nov 26, 2025 | 35.75 | 36.15 | 34.01 | 34.67 | 34.67 | -2.99% | 3,916,717 |
| Nov 25, 2025 | 36.48 | 37.24 | 35.45 | 35.74 | 35.74 | -1.02% | 6,065,786 |
| Nov 24, 2025 | 35.98 | 36.40 | 34.80 | 36.11 | 36.11 | 2.47% | 6,403,790 |
| Nov 21, 2025 | 39.50 | 39.87 | 34.75 | 35.24 | 35.24 | -8.37% | 24,758,760 |
| Nov 20, 2025 | 34.95 | 38.46 | 34.40 | 38.46 | 38.46 | 10.01% | 25,450,700 |
| Nov 19, 2025 | 35.00 | 36.44 | 33.80 | 34.96 | 34.96 | 1.10% | 10,607,050 |
| Nov 18, 2025 | 33.50 | 35.50 | 33.50 | 34.58 | 34.58 | 4.28% | 8,549,076 |
| Nov 17, 2025 | 31.25 | 33.50 | 31.25 | 33.16 | 33.16 | 6.18% | 9,418,735 |
| Nov 14, 2025 | 31.52 | 31.70 | 30.85 | 31.23 | 31.23 | -1.17% | 1,724,037 |
| Nov 13, 2025 | 30.70 | 32.50 | 30.01 | 31.60 | 31.60 | 4.50% | 2,771,614 |
| Nov 12, 2025 | 30.56 | 30.95 | 30.05 | 30.24 | 30.24 | -1.37% | 1,382,087 |
| Nov 11, 2025 | 31.20 | 31.50 | 30.55 | 30.66 | 30.66 | -2.33% | 2,682,422 |
| Nov 10, 2025 | 32.50 | 32.50 | 30.82 | 31.39 | 31.39 | -2.21% | 6,447,131 |
| Nov 7, 2025 | 31.80 | 32.68 | 31.50 | 32.10 | 32.10 | 1.58% | 1,353,540 |
| Nov 6, 2025 | 32.20 | 32.25 | 30.75 | 31.60 | 31.60 | -0.97% | 1,790,931 |
| Nov 5, 2025 | 32.10 | 32.60 | 31.63 | 31.91 | 31.91 | -0.62% | 1,202,563 |
| Nov 4, 2025 | 32.84 | 33.00 | 31.90 | 32.11 | 32.11 | -1.53% | 1,450,526 |
| Nov 3, 2025 | 32.30 | 33.56 | 32.00 | 32.61 | 32.61 | 1.46% | 3,735,182 |
| Oct 31, 2025 | 31.25 | 32.38 | 31.25 | 32.14 | 32.14 | 3.51% | 1,602,967 |
| Oct 30, 2025 | 31.00 | 31.79 | 30.90 | 31.05 | 31.05 | -1.27% | 778,869 |
| Oct 29, 2025 | 31.95 | 32.01 | 29.99 | 31.45 | 31.45 | -1.35% | 2,908,244 |
| Oct 28, 2025 | 31.70 | 32.56 | 31.51 | 31.88 | 31.88 | 0.47% | 2,538,994 |
| Oct 27, 2025 | 31.96 | 32.75 | 31.00 | 31.73 | 31.73 | -0.69% | 2,388,710 |
| Oct 24, 2025 | 34.79 | 34.79 | 31.45 | 31.95 | 31.95 | -6.41% | 4,147,981 |
| Oct 23, 2025 | 32.40 | 35.23 | 32.31 | 34.14 | 34.14 | 6.59% | 8,329,701 |
| Oct 22, 2025 | 31.25 | 32.55 | 31.25 | 32.03 | 32.03 | 2.56% | 2,220,153 |
| Oct 21, 2025 | 30.99 | 31.26 | 30.98 | 31.23 | 31.23 | 1.23% | 980,253 |
| Oct 20, 2025 | 31.25 | 31.50 | 30.10 | 30.85 | 30.85 | -0.90% | 2,129,030 |
| Oct 17, 2025 | 31.70 | 31.90 | 30.65 | 31.13 | 31.13 | -1.27% | 2,623,569 |
| Oct 16, 2025 | 31.07 | 31.75 | 31.07 | 31.53 | 31.53 | 1.48% | 1,712,165 |
| Oct 15, 2025 | 31.56 | 32.00 | 30.50 | 31.07 | 31.07 | -1.15% | 2,075,761 |
| Oct 14, 2025 | 30.89 | 31.59 | 30.03 | 31.43 | 31.43 | 6.04% | 2,711,949 |
| Oct 13, 2025 | 31.00 | 31.25 | 29.00 | 29.64 | 29.64 | -5.73% | 2,193,107 |