GOC (Pak) Limited (PSX:GOC)
Pakistan · Delayed Price · Currency is PKR 129.19
+4.62 (3.71%)
At close: Jul 31, 2025
GOC (Pak) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 129.19 | 142.11 | 125.00 | 142.11 | 142.11 | 10.00% | 19,475 |
| Jul 31, 2025 | 124.57 | 136.50 | 124.00 | 129.19 | 129.19 | 3.71% | 10,906 |
| Jul 30, 2025 | 113.31 | 124.64 | 105.00 | 124.57 | 124.57 | 9.94% | 16,498 |
| Jul 29, 2025 | 127.50 | 127.50 | 110.61 | 113.31 | 113.31 | -5.65% | 2,937 |
| Jul 28, 2025 | 134.00 | 134.00 | 114.50 | 120.09 | 120.09 | -1.81% | 6,270 |
| Jul 25, 2025 | 110.10 | 122.30 | 110.00 | 122.30 | 122.30 | 10.00% | 12,411 |
| Jul 24, 2025 | 106.01 | 120.00 | 106.01 | 111.18 | 111.18 | -1.59% | 6,818 |
| Jul 23, 2025 | 113.97 | 125.37 | 110.00 | 112.98 | 112.98 | -0.87% | 20,603 |
| Jul 22, 2025 | 108.15 | 114.00 | 104.00 | 113.97 | 113.97 | 5.38% | 5,782 |
| Jul 21, 2025 | 102.66 | 114.00 | 102.66 | 108.15 | 108.15 | -5.11% | 1,516 |
| Jul 18, 2025 | 119.00 | 122.72 | 110.02 | 113.98 | 113.98 | 2.17% | 11,348 |
| Jul 17, 2025 | 98.00 | 111.56 | 98.00 | 111.56 | 111.56 | 10.00% | 16,838 |
| Jul 16, 2025 | 107.00 | 108.00 | 101.00 | 101.42 | 101.42 | -2.31% | 2,942 |
| Jul 15, 2025 | 116.00 | 116.36 | 99.01 | 103.82 | 103.82 | -1.85% | 49,699 |
| Jul 14, 2025 | 99.90 | 105.78 | 99.89 | 105.78 | 105.78 | 10.00% | 15,522 |
| Jul 11, 2025 | 90.00 | 98.00 | 88.01 | 96.16 | 96.16 | 5.62% | 12,219 |
| Jul 10, 2025 | 90.04 | 94.98 | 90.04 | 91.04 | 91.04 | -2.32% | 2,853 |
| Jul 9, 2025 | 88.40 | 96.40 | 88.40 | 93.20 | 93.20 | 5.32% | 10,420 |
| Jul 8, 2025 | 83.00 | 89.00 | 83.00 | 88.49 | 88.49 | 6.61% | 878 |
| Jul 7, 2025 | 80.00 | 83.99 | 80.00 | 83.00 | 83.00 | -2.01% | 1,042 |
| Jul 4, 2025 | 85.00 | 85.00 | 79.01 | 84.70 | 84.70 | -0.20% | 1,942 |
| Jul 3, 2025 | 81.00 | 84.99 | 80.01 | 84.87 | 84.87 | 2.27% | 1,946 |
| Jul 2, 2025 | 83.48 | 85.40 | 78.50 | 82.99 | 82.99 | 1.21% | 2,143 |
| Jul 1, 2025 | 83.40 | 83.40 | 81.00 | 82.00 | 82.00 | 1.95% | 2,368 |
| Jun 30, 2025 | 83.00 | 83.00 | 78.60 | 80.43 | 80.43 | 2.35% | 1,439 |
| Jun 27, 2025 | 79.00 | 88.00 | 77.00 | 78.58 | 78.58 | -5.65% | 1,556 |
| Jun 26, 2025 | 83.00 | 85.44 | 83.00 | 83.29 | 83.29 | 0.23% | 1,850 |
| Jun 25, 2025 | 77.00 | 83.75 | 77.00 | 83.10 | 83.10 | 6.98% | 8,064 |
| Jun 24, 2025 | 74.00 | 78.49 | 73.00 | 77.68 | 77.68 | 7.89% | 2,326 |
| Jun 23, 2025 | 72.00 | 74.00 | 70.00 | 72.00 | 72.00 | 3.58% | 603 |
| Jun 20, 2025 | 80.00 | 80.00 | 69.00 | 69.51 | 69.51 | -8.18% | 539 |
| Jun 19, 2025 | 75.00 | 78.00 | 75.00 | 75.70 | 75.70 | 0.93% | 1,814 |
| Jun 18, 2025 | 80.00 | 80.00 | 70.11 | 75.00 | 75.00 | -2.77% | 1,823 |
| Jun 17, 2025 | 79.95 | 79.99 | 76.52 | 77.14 | 77.14 | 4.64% | 823 |
| Jun 16, 2025 | 73.50 | 80.00 | 73.50 | 73.72 | 73.72 | -6.80% | 1,011 |
| Jun 13, 2025 | 80.00 | 80.00 | 80.00 | 79.10 | 79.10 | - | 4 |
| Jun 12, 2025 | 81.00 | 82.00 | 75.50 | 79.10 | 79.10 | 0.53% | 4,725 |
| Jun 11, 2025 | 78.50 | 78.50 | 73.61 | 78.68 | 78.68 | - | 85 |
| Jun 5, 2025 | 75.01 | 80.00 | 75.01 | 78.68 | 78.68 | -1.28% | 939 |
| Jun 4, 2025 | 81.75 | 81.75 | 78.05 | 79.70 | 79.70 | -0.37% | 1,888 |
| Jun 3, 2025 | 84.75 | 84.75 | 77.15 | 80.00 | 80.00 | -0.52% | 3,656 |
| Jun 2, 2025 | 74.01 | 87.45 | 74.00 | 80.42 | 80.42 | -2.18% | 5,954 |
| May 30, 2025 | 88.00 | 88.46 | 80.00 | 82.21 | 82.21 | 2.23% | 37,454 |
| May 29, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 10.00% | 12,116 |
| May 27, 2025 | 63.35 | 73.11 | 63.35 | 73.11 | 73.11 | 10.01% | 9,238 |
| May 26, 2025 | 68.00 | 70.00 | 61.52 | 66.46 | 66.46 | -1.96% | 2,842 |
| May 23, 2025 | 78.00 | 78.00 | 67.00 | 67.79 | 67.79 | -8.04% | 6,187 |
| May 22, 2025 | 73.20 | 73.72 | 71.10 | 73.72 | 73.72 | 10.00% | 13,480 |
| May 21, 2025 | 61.50 | 67.30 | 57.05 | 67.02 | 67.02 | 9.55% | 7,464 |
| May 20, 2025 | 58.06 | 61.90 | 58.06 | 61.18 | 61.18 | -1.32% | 811 |