GOC (Pak) Limited (PSX:GOC)
Pakistan · Delayed Price · Currency is PKR 131.43
0.00 (0.00%)
At close: Sep 1, 2025
GOC (Pak) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 133.00 | 133.00 | 130.00 | 130.07 | 130.07 | -1.03% | 432 |
| Sep 1, 2025 | 123.11 | 134.49 | 123.11 | 131.43 | 131.43 | - | 229 |
| Aug 29, 2025 | 137.00 | 137.00 | 123.03 | 131.43 | 131.43 | - | 22 |
| Aug 28, 2025 | 136.50 | 136.65 | 114.53 | 131.43 | 131.43 | 5.80% | 344 |
| Aug 27, 2025 | 131.00 | 131.00 | 123.00 | 124.23 | 124.23 | -4.54% | 2,401 |
| Aug 26, 2025 | 130.01 | 138.00 | 130.00 | 130.14 | 130.14 | -2.52% | 949 |
| Aug 25, 2025 | 141.00 | 141.00 | 130.05 | 133.50 | 133.50 | -0.54% | 966 |
| Aug 22, 2025 | 130.00 | 140.00 | 130.00 | 134.23 | 134.23 | 3.10% | 5,439 |
| Aug 21, 2025 | 136.98 | 141.00 | 125.00 | 130.20 | 130.20 | 0.95% | 11,553 |
| Aug 20, 2025 | 140.00 | 140.00 | 125.01 | 128.98 | 128.98 | -2.90% | 1,690 |
| Aug 19, 2025 | 143.00 | 143.00 | 132.00 | 132.83 | 132.83 | 1.53% | 1,033 |
| Aug 18, 2025 | 135.00 | 139.00 | 121.10 | 130.83 | 130.83 | -1.02% | 3,063 |
| Aug 15, 2025 | 127.81 | 139.75 | 127.81 | 132.18 | 132.18 | 3.42% | 1,511 |
| Aug 13, 2025 | 141.22 | 141.50 | 125.00 | 127.81 | 127.81 | -6.36% | 4,096 |
| Aug 12, 2025 | 131.90 | 140.57 | 125.11 | 136.49 | 136.49 | 6.81% | 7,921 |
| Aug 11, 2025 | 135.21 | 145.00 | 122.31 | 127.79 | 127.79 | -5.49% | 11,042 |
| Aug 8, 2025 | 141.19 | 147.98 | 134.01 | 135.21 | 135.21 | -4.24% | 3,642 |
| Aug 7, 2025 | 150.00 | 150.00 | 140.00 | 141.20 | 141.20 | -4.18% | 9,795 |
| Aug 6, 2025 | 153.25 | 162.99 | 145.11 | 147.36 | 147.36 | -7.18% | 10,079 |
| Aug 5, 2025 | 167.50 | 171.95 | 153.00 | 158.76 | 158.76 | 1.56% | 30,434 |
| Aug 4, 2025 | 144.00 | 156.32 | 143.00 | 156.32 | 156.32 | 10.00% | 14,626 |
| 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 |