Ghani ChemWorld Limited (PSX:GCWL)
Pakistan · Delayed Price · Currency is PKR 11.96
-0.34 (-2.76%)
At close: Aug 1, 2025
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 12.76 | 13.09 | 12.25 | 12.95 | 12.95 | 2.78% | 13,683,520 |
| Jul 21, 2025 | 13.40 | 13.40 | 12.35 | 12.60 | 12.60 | -6.04% | 11,780,910 |
| Jul 18, 2025 | 13.41 | 14.35 | 13.25 | 13.41 | 13.41 | 1.51% | 31,782,720 |
| Jul 17, 2025 | 12.25 | 13.23 | 12.24 | 13.21 | 13.21 | 9.81% | 26,020,910 |
| Jul 16, 2025 | 12.21 | 12.40 | 11.99 | 12.03 | 12.03 | -1.39% | 2,215,761 |
| Jul 15, 2025 | 12.41 | 12.65 | 12.02 | 12.20 | 12.20 | -0.97% | 3,992,115 |
| Jul 14, 2025 | 12.22 | 13.04 | 12.00 | 12.32 | 12.32 | 1.40% | 9,436,381 |
| Jul 11, 2025 | 12.32 | 12.60 | 12.10 | 12.15 | 12.15 | 0.16% | 5,640,632 |
| Jul 10, 2025 | 13.24 | 13.24 | 11.90 | 12.13 | 12.13 | -6.04% | 21,479,800 |
| Jul 9, 2025 | 13.49 | 13.79 | 12.70 | 12.91 | 12.91 | -3.87% | 12,490,700 |
| Jul 8, 2025 | 14.36 | 14.36 | 12.90 | 13.43 | 13.43 | 2.91% | 23,686,360 |
| Jul 7, 2025 | 12.48 | 13.05 | 12.25 | 13.05 | 13.05 | 10.03% | 6,376,103 |
| Jul 4, 2025 | 11.10 | 11.86 | 11.10 | 11.86 | 11.86 | 10.02% | 20,951,560 |
| Jul 3, 2025 | 9.70 | 10.78 | 9.70 | 10.78 | 10.78 | 10.22% | 16,446,430 |
| Jul 2, 2025 | 9.70 | 9.89 | 9.70 | 9.78 | 9.78 | 0.62% | 2,004,699 |
| Jul 1, 2025 | 9.73 | 9.95 | 9.56 | 9.72 | 9.72 | - | 1,870,118 |
| Jun 30, 2025 | 9.95 | 10.00 | 9.57 | 9.72 | 9.72 | -0.21% | 2,278,847 |
| Jun 27, 2025 | 9.70 | 9.99 | 9.70 | 9.74 | 9.74 | 1.04% | 3,270,533 |
| Jun 26, 2025 | 9.56 | 9.95 | 9.50 | 9.64 | 9.64 | 3.54% | 4,464,295 |
| Jun 25, 2025 | 8.81 | 9.48 | 8.75 | 9.31 | 9.31 | 6.40% | 4,283,270 |
| Jun 24, 2025 | 8.89 | 8.90 | 8.51 | 8.75 | 8.75 | 9.65% | 1,068,951 |
| Jun 23, 2025 | 8.71 | 8.75 | 7.98 | 7.98 | 7.98 | -11.14% | 1,533,252 |
| Jun 20, 2025 | 8.60 | 9.10 | 8.48 | 8.98 | 8.98 | 4.78% | 1,274,470 |
| Jun 19, 2025 | 8.90 | 9.15 | 8.52 | 8.57 | 8.57 | -3.05% | 1,335,626 |
| Jun 18, 2025 | 9.10 | 9.23 | 8.75 | 8.84 | 8.84 | -3.18% | 1,085,977 |
| Jun 17, 2025 | 9.36 | 9.50 | 9.00 | 9.13 | 9.13 | -2.46% | 2,962,414 |
| Jun 16, 2025 | 9.34 | 9.59 | 9.31 | 9.36 | 9.36 | -0.43% | 1,521,144 |
| Jun 13, 2025 | 9.69 | 9.69 | 9.30 | 9.40 | 9.40 | -3.19% | 1,341,678 |
| Jun 12, 2025 | 9.75 | 10.11 | 9.69 | 9.71 | 9.71 | - | 2,354,986 |
| Jun 11, 2025 | 9.66 | 9.99 | 9.50 | 9.71 | 9.71 | 1.57% | 2,098,628 |
| Jun 10, 2025 | 9.80 | 9.90 | 9.49 | 9.56 | 9.56 | -2.05% | 2,586,038 |
| Jun 5, 2025 | 9.90 | 10.05 | 9.70 | 9.76 | 9.76 | -1.21% | 1,352,692 |
| Jun 4, 2025 | 9.99 | 10.05 | 9.70 | 9.88 | 9.88 | -0.50% | 1,208,105 |
| Jun 3, 2025 | 10.20 | 10.44 | 9.75 | 9.93 | 9.93 | -2.36% | 1,337,598 |
| Jun 2, 2025 | 10.00 | 10.64 | 9.99 | 10.17 | 10.17 | 2.11% | 2,078,685 |
| May 30, 2025 | 10.30 | 10.30 | 9.91 | 9.96 | 9.96 | -1.97% | 516,120 |
| May 29, 2025 | 10.25 | 10.40 | 10.03 | 10.16 | 10.16 | 0.69% | 958,163 |
| May 27, 2025 | 10.50 | 10.80 | 9.80 | 10.09 | 10.09 | -4.36% | 3,223,684 |
| May 26, 2025 | 9.11 | 10.83 | 9.11 | 10.55 | 10.55 | 7.32% | 8,788,266 |
| May 23, 2025 | 10.31 | 10.39 | 9.55 | 9.83 | 9.83 | -5.48% | 2,370,294 |
| May 22, 2025 | 10.58 | 11.10 | 10.30 | 10.40 | 10.40 | -1.79% | 7,302,567 |
| May 21, 2025 | 10.80 | 10.80 | 10.13 | 10.59 | 10.59 | 0.09% | 3,082,775 |