Ghani Chemical Industries Limited (PSX:GCIL)
Pakistan · Delayed Price · Currency is PKR 31.90
-0.32 (-0.99%)
At close: Sep 29, 2026
Ghani Chemical Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 30.58 | 33.44 | 30.55 | 32.22 | 32.22 | 5.64% | 17,668,027 |
| Sep 25, 2026 | 30.45 | 31.00 | 30.22 | 30.50 | 30.50 | - | 6,344,157 |
| Sep 24, 2026 | 31.63 | 31.83 | 30.25 | 30.50 | 30.50 | -3.14% | 3,560,833 |
| Sep 23, 2026 | 31.80 | 32.44 | 31.41 | 31.49 | 31.49 | 0.03% | 7,163,197 |
| Sep 22, 2026 | 33.02 | 33.13 | 31.32 | 31.48 | 31.48 | -4.26% | 5,164,277 |
| Sep 21, 2026 | 33.48 | 33.48 | 32.36 | 32.88 | 32.88 | -0.33% | 1,897,792 |
| Sep 18, 2026 | 31.49 | 33.44 | 31.01 | 32.99 | 32.99 | 6.11% | 3,220,229 |
| Sep 17, 2026 | 31.65 | 32.00 | 30.90 | 31.09 | 31.09 | -0.58% | 1,305,588 |
| Sep 16, 2026 | 32.00 | 32.00 | 30.95 | 31.27 | 31.27 | -2.22% | 1,847,159 |
| Sep 15, 2026 | 32.40 | 32.60 | 31.80 | 31.98 | 31.98 | -0.65% | 994,653 |
| Sep 14, 2026 | 33.10 | 33.51 | 31.90 | 32.19 | 32.19 | -3.68% | 1,571,082 |
| Sep 11, 2026 | 33.13 | 33.70 | 32.22 | 33.42 | 33.42 | 0.03% | 1,531,879 |
| Sep 10, 2026 | 33.52 | 34.01 | 33.21 | 33.41 | 33.41 | -1.47% | 981,204 |
| Sep 9, 2026 | 33.97 | 34.39 | 33.25 | 33.91 | 33.91 | -0.18% | 1,958,895 |
| Sep 8, 2026 | 34.05 | 34.10 | 33.61 | 33.97 | 33.97 | -0.47% | 824,951 |
| Sep 7, 2026 | 34.26 | 34.50 | 34.04 | 34.13 | 34.13 | -1.04% | 644,834 |
| Sep 4, 2026 | 34.20 | 34.60 | 34.00 | 34.49 | 34.49 | 0.91% | 1,682,024 |
| Sep 3, 2026 | 34.49 | 34.99 | 34.10 | 34.18 | 34.18 | 0.26% | 1,714,924 |
| Sep 2, 2026 | 34.98 | 35.00 | 33.87 | 34.09 | 34.09 | -1.90% | 2,967,030 |
| Sep 1, 2026 | 34.20 | 35.21 | 33.83 | 34.75 | 34.75 | 1.34% | 4,032,392 |
| Aug 31, 2026 | 34.79 | 35.24 | 34.10 | 34.29 | 34.29 | -1.24% | 1,190,676 |
| Aug 28, 2026 | 35.40 | 35.40 | 34.49 | 34.72 | 34.72 | -0.69% | 1,612,156 |
| Aug 27, 2026 | 35.24 | 35.58 | 34.75 | 34.96 | 34.96 | -0.77% | 752,421 |
| Aug 25, 2026 | 35.61 | 35.88 | 35.01 | 35.23 | 35.23 | -1.07% | 1,148,429 |
| Aug 24, 2026 | 35.89 | 36.35 | 35.42 | 35.61 | 35.61 | 0.68% | 1,830,038 |
| Aug 21, 2026 | 34.50 | 35.80 | 34.07 | 35.37 | 35.37 | 2.85% | 1,576,883 |
| Aug 20, 2026 | 35.47 | 35.95 | 34.01 | 34.39 | 34.39 | -3.04% | 2,629,485 |
| Aug 19, 2026 | 36.00 | 36.34 | 35.30 | 35.47 | 35.47 | -1.47% | 1,756,652 |
| Aug 18, 2026 | 37.00 | 37.05 | 35.86 | 36.00 | 36.00 | -2.83% | 2,746,021 |
| Aug 17, 2026 | 37.00 | 37.68 | 36.97 | 37.05 | 37.05 | 0.24% | 3,173,516 |
| Aug 13, 2026 | 35.30 | 37.55 | 35.30 | 36.96 | 36.96 | 3.85% | 7,510,534 |
| Aug 12, 2026 | 35.92 | 35.92 | 35.01 | 35.59 | 35.59 | -0.03% | 887,435 |
| Aug 11, 2026 | 36.30 | 36.35 | 35.52 | 35.60 | 35.60 | -2.01% | 1,640,014 |
| Aug 10, 2026 | 36.50 | 36.89 | 36.21 | 36.33 | 36.33 | -0.68% | 1,348,443 |
| Aug 7, 2026 | 36.20 | 36.83 | 36.10 | 36.58 | 36.58 | 0.41% | 1,832,185 |
| Aug 6, 2026 | 36.51 | 36.99 | 36.25 | 36.43 | 36.43 | -0.11% | 2,431,551 |
| Aug 5, 2026 | 36.95 | 37.00 | 36.30 | 36.47 | 36.47 | 0.58% | 2,080,249 |
| Aug 4, 2026 | 37.19 | 37.21 | 36.00 | 36.26 | 36.26 | -2.50% | 4,352,454 |
| Aug 3, 2026 | 37.47 | 37.99 | 37.01 | 37.19 | 37.19 | 1.36% | 4,307,975 |
| Jul 31, 2026 | 37.74 | 37.98 | 36.60 | 36.69 | 36.69 | -1.69% | 5,141,031 |
| Jul 30, 2026 | 37.19 | 37.99 | 36.65 | 37.32 | 37.32 | 0.16% | 4,568,135 |
| Jul 29, 2026 | 37.98 | 38.69 | 37.05 | 37.26 | 37.26 | -2.31% | 6,508,461 |
| Jul 28, 2026 | 37.00 | 39.19 | 36.40 | 38.14 | 38.14 | 3.36% | 22,754,780 |
| Jul 27, 2026 | 36.55 | 37.80 | 36.00 | 36.90 | 36.90 | 4.30% | 15,145,537 |
| Jul 24, 2026 | 33.21 | 36.65 | 33.21 | 35.38 | 35.38 | 2.08% | 2,859,269 |
| Jul 23, 2026 | 35.65 | 35.95 | 34.51 | 34.66 | 34.66 | -2.94% | 1,850,261 |
| Jul 22, 2026 | 36.09 | 36.99 | 35.35 | 35.71 | 35.71 | -2.03% | 1,515,397 |
| Jul 21, 2026 | 36.32 | 37.70 | 36.32 | 36.45 | 36.45 | 0.52% | 4,198,409 |
| Jul 20, 2026 | 36.25 | 36.60 | 35.00 | 36.26 | 36.26 | -0.30% | 2,659,380 |
| Jul 17, 2026 | 36.64 | 37.40 | 36.13 | 36.37 | 36.37 | -0.74% | 3,159,074 |