Ghani Chemical Industries Limited (PSX:GCIL)
Pakistan · Delayed Price · Currency is PKR 25.49
-0.04 (-0.16%)
At close: Aug 1, 2025
Ghani Chemical Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 20.32 | 20.65 | 19.90 | 20.09 | 20.09 | -1.08% | 2,339,134 |
| Jun 16, 2025 | 20.25 | 20.65 | 20.21 | 20.31 | 20.31 | 0.45% | 1,030,373 |
| Jun 13, 2025 | 20.99 | 20.99 | 20.11 | 20.22 | 20.22 | -3.25% | 2,527,216 |
| Jun 12, 2025 | 21.20 | 21.70 | 20.81 | 20.90 | 20.90 | -0.67% | 4,231,276 |
| Jun 11, 2025 | 21.16 | 21.45 | 20.95 | 21.04 | 21.04 | 0.19% | 4,205,865 |
| Jun 10, 2025 | 20.50 | 21.27 | 20.21 | 21.00 | 21.00 | 3.96% | 8,574,786 |
| Jun 5, 2025 | 20.36 | 20.63 | 20.15 | 20.20 | 20.20 | -0.49% | 3,001,448 |
| Jun 4, 2025 | 20.50 | 20.65 | 20.19 | 20.30 | 20.30 | -0.44% | 1,478,722 |
| Jun 3, 2025 | 20.50 | 20.90 | 20.10 | 20.39 | 20.39 | -0.49% | 1,345,038 |
| Jun 2, 2025 | 20.15 | 21.00 | 20.03 | 20.49 | 20.49 | 2.04% | 3,989,201 |
| May 30, 2025 | 20.30 | 20.62 | 19.95 | 20.08 | 20.08 | -1.62% | 1,225,482 |
| May 29, 2025 | 20.01 | 20.69 | 20.01 | 20.41 | 20.41 | 1.64% | 2,354,272 |
| May 27, 2025 | 20.80 | 21.03 | 20.00 | 20.08 | 20.08 | -2.85% | 4,040,753 |
| May 26, 2025 | 20.26 | 21.40 | 19.93 | 20.67 | 20.67 | 2.12% | 6,405,092 |
| May 23, 2025 | 20.80 | 21.20 | 19.75 | 20.24 | 20.24 | -3.07% | 5,495,089 |
| May 22, 2025 | 20.49 | 21.74 | 20.15 | 20.88 | 20.88 | 2.50% | 12,523,860 |
| May 21, 2025 | 18.93 | 20.57 | 18.66 | 20.37 | 20.37 | 7.66% | 11,903,830 |