GOC (Pak) Limited (PSX:GOC)
Pakistan · Delayed Price · Currency is PKR 134.88
-2.10 (-1.53%)
At close: Sep 30, 2025
GOC (Pak) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 136.00 | 137.00 | 131.01 | 134.88 | 134.88 | -1.53% | 3,036 |
| Sep 29, 2025 | 135.99 | 138.99 | 131.13 | 136.98 | 136.98 | 0.67% | 6,224 |
| Sep 26, 2025 | 150.00 | 150.00 | 131.00 | 136.07 | 136.07 | -6.15% | 8,962 |
| Sep 25, 2025 | 141.11 | 146.98 | 141.11 | 144.98 | 144.98 | 1.05% | 1,915 |
| Sep 24, 2025 | 164.00 | 164.00 | 142.00 | 143.47 | 143.47 | -6.42% | 6,297 |
| Sep 23, 2025 | 140.00 | 158.00 | 133.01 | 153.32 | 153.32 | 6.13% | 6,327 |
| Sep 22, 2025 | 151.99 | 151.99 | 139.99 | 144.47 | 144.47 | 4.31% | 1,470 |
| Sep 19, 2025 | 131.60 | 140.00 | 131.60 | 138.50 | 138.50 | 5.24% | 953 |
| Sep 18, 2025 | 135.00 | 138.00 | 131.00 | 131.60 | 131.60 | -3.76% | 4,044 |
| Sep 17, 2025 | 136.00 | 146.00 | 128.00 | 136.74 | 136.74 | 0.13% | 2,781 |
| Sep 16, 2025 | 148.00 | 148.00 | 128.00 | 136.56 | 136.56 | -3.83% | 1,533 |
| Sep 15, 2025 | 143.99 | 143.99 | 131.00 | 142.00 | 142.00 | 2.75% | 507 |
| Sep 12, 2025 | 150.00 | 152.00 | 131.90 | 138.20 | 138.20 | -1.99% | 3,483 |
| Sep 11, 2025 | 137.00 | 145.82 | 135.06 | 141.00 | 141.00 | 6.37% | 1,059 |
| Sep 10, 2025 | 134.00 | 136.00 | 132.00 | 132.56 | 132.56 | 1.04% | 1,949 |
| Sep 9, 2025 | 134.00 | 134.00 | 130.00 | 131.19 | 131.19 | -2.76% | 1,283 |
| Sep 8, 2025 | 136.93 | 136.93 | 126.00 | 134.91 | 134.91 | 2.67% | 2,360 |
| Sep 5, 2025 | 131.50 | 137.00 | 128.03 | 131.40 | 131.40 | 0.81% | 1,121 |
| Sep 4, 2025 | 126.73 | 131.00 | 126.73 | 130.34 | 130.34 | 2.85% | 3,426 |
| Sep 3, 2025 | 117.12 | 137.00 | 117.12 | 126.73 | 126.73 | -2.57% | 1,515 |
| 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 |