Ghani Chemical Industries Limited (PSX:GCIL)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 31.90 | 31.90 | 31.25 | 31.44 | 31.44 | -0.69% | 2,096,876 |
| Oct 9, 2025 | 31.51 | 32.25 | 31.50 | 31.66 | 31.66 | 0.57% | 2,712,304 |
| Oct 8, 2025 | 31.30 | 32.08 | 31.08 | 31.48 | 31.48 | 0.80% | 2,158,286 |
| Oct 7, 2025 | 31.85 | 32.00 | 31.06 | 31.23 | 31.23 | -0.35% | 2,511,005 |
| Oct 6, 2025 | 34.75 | 34.90 | 30.66 | 31.34 | 31.34 | -6.48% | 11,426,540 |
| Oct 3, 2025 | 32.20 | 34.20 | 32.10 | 33.51 | 33.51 | 4.46% | 8,979,043 |
| Oct 2, 2025 | 32.88 | 32.89 | 32.00 | 32.08 | 32.08 | -1.72% | 1,330,857 |
| Oct 1, 2025 | 32.00 | 33.00 | 31.85 | 32.64 | 32.64 | 1.46% | 1,872,167 |
| Sep 30, 2025 | 32.80 | 33.00 | 31.51 | 32.17 | 32.17 | -1.92% | 1,683,592 |
| Sep 29, 2025 | 33.51 | 33.51 | 32.00 | 32.80 | 32.80 | -1.29% | 1,926,725 |
| Sep 26, 2025 | 34.01 | 34.33 | 32.75 | 33.23 | 33.23 | -2.03% | 1,884,656 |
| Sep 25, 2025 | 34.28 | 34.48 | 33.80 | 33.92 | 33.92 | 0.03% | 816,181 |
| Sep 24, 2025 | 34.50 | 34.70 | 33.62 | 33.91 | 33.91 | -0.73% | 1,576,154 |
| Sep 23, 2025 | 34.00 | 34.40 | 33.61 | 34.16 | 34.16 | 1.36% | 1,426,287 |
| Sep 22, 2025 | 34.05 | 34.25 | 33.51 | 33.70 | 33.70 | -1.23% | 1,271,614 |
| Sep 19, 2025 | 34.41 | 34.99 | 33.85 | 34.12 | 34.12 | -2.12% | 1,510,219 |
| Sep 18, 2025 | 35.20 | 35.44 | 34.77 | 34.86 | 34.86 | -0.51% | 1,658,776 |
| Sep 17, 2025 | 35.00 | 35.35 | 34.25 | 35.04 | 35.04 | 0.81% | 1,666,132 |
| Sep 16, 2025 | 34.33 | 35.88 | 34.30 | 34.76 | 34.76 | 0.81% | 4,761,847 |
| Sep 15, 2025 | 34.90 | 34.90 | 33.80 | 34.48 | 34.48 | 0.17% | 2,704,594 |
| Sep 12, 2025 | 34.30 | 34.89 | 33.75 | 34.42 | 34.42 | 0.35% | 3,562,499 |
| Sep 11, 2025 | 32.37 | 34.93 | 32.10 | 34.30 | 34.30 | 6.52% | 12,524,190 |
| Sep 10, 2025 | 32.00 | 32.55 | 31.75 | 32.20 | 32.20 | 0.78% | 3,331,094 |
| Sep 9, 2025 | 31.92 | 32.30 | 31.30 | 31.95 | 31.95 | 0.28% | 2,877,474 |
| Sep 8, 2025 | 31.48 | 32.45 | 31.26 | 31.86 | 31.86 | 1.92% | 5,540,373 |
| Sep 5, 2025 | 30.50 | 31.50 | 30.26 | 31.26 | 31.26 | 1.86% | 5,068,764 |
| Sep 4, 2025 | 29.52 | 31.39 | 29.01 | 30.69 | 30.69 | 4.00% | 8,242,218 |
| Sep 3, 2025 | 30.25 | 30.85 | 29.40 | 29.51 | 29.51 | -1.73% | 8,734,019 |
| Sep 2, 2025 | 28.49 | 30.40 | 28.31 | 30.03 | 30.03 | 5.59% | 9,547,007 |
| Sep 1, 2025 | 28.11 | 28.70 | 28.11 | 28.44 | 28.44 | 1.17% | 3,096,619 |
| Aug 29, 2025 | 27.99 | 28.50 | 27.95 | 28.11 | 28.11 | 1.19% | 3,652,301 |
| Aug 28, 2025 | 27.55 | 28.05 | 27.55 | 27.78 | 27.78 | 0.80% | 2,136,538 |
| 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 |