Ghani ChemWorld Limited (PSX:GCWL)
Pakistan · Delayed Price · Currency is PKR 19.78
+0.53 (2.75%)
At close: Oct 1, 2025
Ghani ChemWorld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 19.30 | 19.96 | 19.25 | 19.78 | 19.78 | 2.75% | 2,610,393 |
| Sep 30, 2025 | 19.05 | 20.10 | 18.80 | 19.25 | 19.25 | 0.94% | 6,664,614 |
| Sep 29, 2025 | 20.30 | 20.30 | 18.55 | 19.07 | 19.07 | -6.61% | 5,951,554 |
| Sep 26, 2025 | 22.38 | 22.38 | 20.12 | 20.42 | 20.42 | -8.68% | 21,397,090 |
| Sep 25, 2025 | 22.49 | 23.00 | 22.06 | 22.36 | 22.36 | 4.83% | 14,938,960 |
| Sep 24, 2025 | 22.06 | 22.16 | 21.18 | 21.33 | 21.33 | 1.09% | 7,259,701 |
| Sep 23, 2025 | 19.70 | 21.52 | 19.55 | 21.10 | 21.10 | 7.87% | 14,893,890 |
| Sep 22, 2025 | 19.70 | 19.99 | 19.40 | 19.56 | 19.56 | 0.05% | 2,386,782 |
| Sep 19, 2025 | 20.30 | 20.55 | 19.40 | 19.55 | 19.55 | -3.27% | 3,519,153 |
| Sep 18, 2025 | 19.90 | 20.80 | 19.70 | 20.21 | 20.21 | 3.27% | 5,893,735 |
| Sep 17, 2025 | 19.39 | 19.99 | 18.74 | 19.57 | 19.57 | 2.14% | 4,398,890 |
| Sep 16, 2025 | 20.25 | 22.03 | 18.06 | 19.16 | 19.16 | -4.34% | 19,452,010 |
| Sep 15, 2025 | 19.00 | 20.03 | 18.30 | 20.03 | 20.03 | 9.99% | 8,787,436 |
| Sep 12, 2025 | 17.00 | 18.21 | 16.85 | 18.21 | 18.21 | 10.03% | 13,225,869 |
| Sep 11, 2025 | 15.00 | 16.62 | 15.00 | 16.55 | 16.55 | 9.53% | 12,822,100 |
| Sep 10, 2025 | 15.16 | 15.29 | 14.81 | 15.11 | 15.11 | -0.26% | 916,266 |
| Sep 9, 2025 | 15.32 | 15.50 | 14.70 | 15.15 | 15.15 | -1.24% | 2,537,781 |
| Sep 8, 2025 | 15.58 | 15.90 | 15.17 | 15.34 | 15.34 | -1.73% | 3,318,025 |
| Sep 5, 2025 | 15.26 | 15.89 | 15.26 | 15.61 | 15.61 | 2.36% | 6,276,346 |
| Sep 4, 2025 | 14.71 | 15.81 | 14.52 | 15.25 | 15.25 | 3.60% | 9,150,450 |
| Sep 3, 2025 | 15.24 | 15.44 | 14.60 | 14.72 | 14.72 | -2.26% | 11,738,130 |
| Sep 2, 2025 | 13.66 | 15.11 | 13.52 | 15.06 | 15.06 | 9.61% | 16,457,210 |
| Sep 1, 2025 | 14.29 | 14.49 | 13.48 | 13.74 | 13.74 | -2.14% | 9,425,950 |
| Aug 29, 2025 | 13.22 | 14.48 | 13.11 | 14.04 | 14.04 | 6.61% | 23,868,780 |
| Aug 28, 2025 | 12.85 | 13.65 | 12.85 | 13.17 | 13.17 | 1.93% | 19,490,390 |
| Aug 27, 2025 | 13.18 | 13.29 | 12.85 | 12.92 | 12.92 | -1.67% | 2,357,439 |
| Aug 26, 2025 | 13.67 | 13.80 | 13.00 | 13.14 | 13.14 | -2.52% | 4,473,149 |
| Aug 25, 2025 | 13.64 | 13.99 | 12.90 | 13.48 | 13.48 | - | 5,745,689 |
| Aug 22, 2025 | 13.12 | 13.69 | 13.12 | 13.48 | 13.48 | -0.59% | 4,757,502 |
| Aug 21, 2025 | 12.80 | 13.85 | 12.60 | 13.56 | 13.56 | 7.02% | 24,664,210 |
| Aug 20, 2025 | 12.48 | 12.80 | 12.48 | 12.67 | 12.67 | 0.72% | 1,208,356 |
| Aug 19, 2025 | 12.85 | 12.85 | 12.50 | 12.58 | 12.58 | 0.16% | 1,090,088 |
| Aug 18, 2025 | 12.80 | 12.95 | 12.50 | 12.56 | 12.56 | -1.64% | 2,228,816 |
| Aug 15, 2025 | 12.26 | 12.89 | 12.26 | 12.77 | 12.77 | 4.16% | 4,393,570 |
| Aug 13, 2025 | 12.42 | 12.45 | 12.19 | 12.26 | 12.26 | -0.49% | 3,078,405 |
| Aug 12, 2025 | 12.34 | 12.45 | 12.19 | 12.32 | 12.32 | -0.08% | 1,185,005 |
| Aug 11, 2025 | 12.30 | 12.60 | 12.25 | 12.33 | 12.33 | 0.33% | 1,822,314 |
| Aug 8, 2025 | 12.73 | 12.73 | 12.05 | 12.29 | 12.29 | -2.69% | 4,212,232 |
| Aug 7, 2025 | 13.41 | 13.47 | 12.45 | 12.63 | 12.63 | -3.14% | 6,957,836 |
| Aug 6, 2025 | 11.85 | 13.04 | 11.76 | 13.04 | 13.04 | 10.04% | 12,775,230 |
| Aug 5, 2025 | 12.00 | 12.00 | 11.80 | 11.85 | 11.85 | -0.59% | 874,319 |
| Aug 4, 2025 | 12.01 | 12.10 | 11.88 | 11.92 | 11.92 | -0.33% | 818,514 |
| Aug 1, 2025 | 12.40 | 12.40 | 11.75 | 11.96 | 11.96 | -2.76% | 1,656,577 |
| Jul 31, 2025 | 12.26 | 12.45 | 12.19 | 12.30 | 12.30 | 0.16% | 1,215,237 |
| Jul 30, 2025 | 12.30 | 12.54 | 12.25 | 12.28 | 12.28 | -0.32% | 783,161 |
| Jul 29, 2025 | 12.69 | 12.70 | 12.25 | 12.32 | 12.32 | -1.52% | 1,648,458 |
| Jul 28, 2025 | 12.60 | 12.85 | 12.44 | 12.51 | 12.51 | -1.81% | 1,416,109 |
| Jul 25, 2025 | 12.73 | 12.89 | 12.42 | 12.74 | 12.74 | 1.84% | 2,089,462 |
| Jul 24, 2025 | 12.94 | 12.94 | 12.43 | 12.51 | 12.51 | -2.27% | 1,342,537 |
| Jul 23, 2025 | 13.10 | 13.17 | 12.60 | 12.80 | 12.80 | -1.16% | 2,997,137 |