GOC (Pak) Limited (PSX:GOC)
Pakistan · Delayed Price · Currency is PKR 112.28
-2.89 (-2.51%)
At close: Dec 19, 2025
GOC (Pak) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 112.00 | 124.99 | 112.00 | 112.28 | 112.28 | -2.51% | 1,153 |
| Dec 18, 2025 | 110.26 | 119.95 | 110.26 | 115.17 | 115.17 | - | 80 |
| Dec 17, 2025 | 111.00 | 119.96 | 111.00 | 115.17 | 115.17 | - | 2 |
| Dec 16, 2025 | 120.00 | 120.00 | 110.25 | 115.17 | 115.17 | - | 57 |
| Dec 15, 2025 | 116.00 | 120.00 | 115.10 | 115.17 | 115.17 | -1.58% | 410 |
| Dec 12, 2025 | 118.00 | 118.00 | 115.00 | 117.02 | 117.02 | 7.63% | 215 |
| Dec 11, 2025 | 114.33 | 120.00 | 108.30 | 108.72 | 108.72 | -4.90% | 1,656 |
| Dec 10, 2025 | 113.00 | 120.00 | 112.00 | 114.32 | 114.32 | - | 95 |
| Dec 9, 2025 | 120.94 | 120.94 | 111.03 | 114.32 | 114.32 | 1.24% | 7,007 |
| Dec 8, 2025 | 112.02 | 122.99 | 112.02 | 112.92 | 112.92 | -2.69% | 1,034 |
| Dec 5, 2025 | 111.11 | 116.93 | 111.11 | 116.04 | 116.04 | 1.33% | 381 |
| Dec 4, 2025 | 116.89 | 116.90 | 110.01 | 114.52 | 114.52 | -1.95% | 503 |
| Dec 3, 2025 | 116.90 | 116.90 | 108.10 | 116.80 | 116.80 | 7.57% | 595 |
| Dec 2, 2025 | 117.90 | 117.90 | 109.25 | 108.58 | 108.58 | - | 62 |
| Dec 1, 2025 | 112.00 | 119.49 | 108.25 | 108.58 | 108.58 | -4.17% | 535 |
| Nov 28, 2025 | 113.35 | 119.00 | 113.35 | 113.31 | 113.31 | - | 199 |
| Nov 27, 2025 | 118.00 | 118.00 | 110.00 | 113.31 | 113.31 | 2.27% | 228 |
| Nov 26, 2025 | 114.27 | 119.89 | 105.55 | 110.80 | 110.80 | -3.04% | 2,384 |
| Nov 25, 2025 | 129.00 | 129.00 | 111.51 | 114.27 | 114.27 | -6.75% | 2,685 |
| Nov 24, 2025 | 127.69 | 136.99 | 121.00 | 122.54 | 122.54 | -3.33% | 1,321 |
| Nov 21, 2025 | 127.69 | 127.69 | 115.01 | 126.76 | 126.76 | 9.17% | 505 |
| Nov 20, 2025 | 124.80 | 124.80 | 111.25 | 116.11 | 116.11 | -1.60% | 752 |
| Nov 19, 2025 | 118.99 | 124.90 | 116.05 | 118.00 | 118.00 | - | 127 |
| Nov 18, 2025 | 112.03 | 119.00 | 112.03 | 118.00 | 118.00 | - | 72 |
| Nov 17, 2025 | 119.83 | 119.83 | 111.40 | 118.00 | 118.00 | 6.02% | 2,349 |
| Nov 14, 2025 | 119.90 | 119.90 | 117.99 | 111.30 | 111.30 | - | 16 |
| Nov 13, 2025 | 111.65 | 119.90 | 111.25 | 111.30 | 111.30 | -6.89% | 1,103 |
| Nov 12, 2025 | 110.16 | 119.93 | 110.16 | 119.53 | 119.53 | - | 33 |
| Nov 11, 2025 | 123.00 | 123.00 | 113.00 | 119.53 | 119.53 | - | 103 |
| Nov 10, 2025 | 118.94 | 119.93 | 108.01 | 119.53 | 119.53 | 3.19% | 1,174 |
| Nov 7, 2025 | 121.29 | 121.29 | 112.15 | 115.84 | 115.84 | 0.45% | 657 |
| Nov 6, 2025 | 129.00 | 129.00 | 112.88 | 115.32 | 115.32 | -3.85% | 1,936 |
| Nov 5, 2025 | 121.00 | 121.00 | 117.00 | 119.94 | 119.94 | -2.20% | 771 |
| Nov 4, 2025 | 112.25 | 128.00 | 112.25 | 122.64 | 122.64 | 3.62% | 1,064 |
| Nov 3, 2025 | 125.00 | 125.00 | 115.00 | 118.36 | 118.36 | -5.13% | 1,050 |
| Oct 31, 2025 | 126.00 | 126.00 | 117.01 | 124.76 | 124.76 | 6.71% | 373 |
| Oct 30, 2025 | 133.99 | 133.99 | 112.25 | 116.92 | 116.92 | -4.12% | 1,050 |
| Oct 29, 2025 | 118.90 | 123.00 | 118.90 | 121.95 | 121.95 | 6.84% | 1,301 |
| Oct 28, 2025 | 111.27 | 119.00 | 111.27 | 114.14 | 114.14 | - | 26 |
| Oct 27, 2025 | 111.25 | 120.99 | 111.25 | 114.14 | 114.14 | -5.72% | 731 |
| Oct 24, 2025 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - | 83 |
| Oct 23, 2025 | 121.00 | 121.00 | 117.85 | 121.06 | 121.06 | - | 50 |
| Oct 22, 2025 | 121.98 | 121.99 | 120.00 | 121.06 | 121.06 | 1.06% | 1,015 |
| Oct 21, 2025 | 119.79 | 119.79 | 119.79 | 119.79 | 119.79 | - | 20 |
| Oct 20, 2025 | 115.71 | 120.00 | 115.71 | 119.79 | 119.79 | 1.69% | 252 |
| Oct 17, 2025 | 117.80 | 122.99 | 115.50 | 117.80 | 117.80 | - | 52 |
| Oct 16, 2025 | 122.80 | 122.80 | 113.50 | 117.80 | 117.80 | - | 81 |
| Oct 15, 2025 | 119.57 | 124.29 | 116.00 | 117.80 | 117.80 | -1.48% | 846 |
| Oct 14, 2025 | 125.50 | 125.50 | 119.57 | 119.57 | 119.57 | - | 2,639 |
| Oct 13, 2025 | 117.00 | 124.80 | 116.23 | 119.57 | 119.57 | 2.87% | 946 |