Ghani Chemical Industries Limited (PSX:GCIL)
Pakistan · Delayed Price · Currency is PKR 32.64
+0.47 (1.46%)
At close: Oct 1, 2025
Ghani Chemical Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |