GOC (Pak) Limited (PSX:GOC)
Pakistan · Delayed Price · Currency is PKR 97.41
0.00 (0.00%)
At close: May 29, 2026
GOC (Pak) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 93.01 | 104.37 | 93.01 | 97.41 | 97.41 | 2.67% | 3,681 |
| May 25, 2026 | 95.00 | 98.00 | 94.00 | 94.88 | 94.88 | - | 214 |
| May 22, 2026 | 95.02 | 104.45 | 90.00 | 94.88 | 94.88 | -0.15% | 6,950 |
| May 21, 2026 | 95.50 | 99.99 | 95.50 | 95.02 | 95.02 | - | 225 |
| May 20, 2026 | 95.50 | 96.00 | 95.50 | 95.02 | 95.02 | - | 79 |
| May 19, 2026 | 97.87 | 97.87 | 95.00 | 95.02 | 95.02 | - | 158 |
| May 18, 2026 | 104.39 | 104.39 | 94.01 | 95.02 | 95.02 | -8.98% | 3,106 |
| May 15, 2026 | 124.26 | 124.26 | 101.66 | 104.39 | 104.39 | -7.59% | 8,282 |
| May 14, 2026 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | 10.00% | 1,952 |
| May 13, 2026 | 101.50 | 102.69 | 101.00 | 102.69 | 102.69 | 10.01% | 2,896 |
| May 12, 2026 | 93.35 | 93.35 | 85.00 | 93.35 | 93.35 | 10.00% | 340 |
| May 11, 2026 | 88.01 | 92.95 | 88.01 | 84.86 | 84.86 | - | 55 |
| May 8, 2026 | 85.00 | 93.35 | 85.00 | 84.86 | 84.86 | - | 258 |
| May 7, 2026 | 90.00 | 90.00 | 86.50 | 84.86 | 84.86 | - | 23 |
| May 6, 2026 | 90.00 | 90.00 | 89.95 | 84.86 | 84.86 | - | 67 |
| May 5, 2026 | 88.95 | 88.95 | 85.00 | 84.86 | 84.86 | - | 101 |
| May 4, 2026 | 93.10 | 93.10 | 87.11 | 84.86 | 84.86 | - | 68 |
| Apr 30, 2026 | 84.86 | 92.00 | 84.86 | 84.86 | 84.86 | - | 181 |
| Apr 29, 2026 | 87.00 | 91.00 | 78.11 | 84.86 | 84.86 | -2.13% | 317 |
| Apr 28, 2026 | 94.99 | 94.99 | 86.73 | 86.71 | 86.71 | - | 27 |
| Apr 27, 2026 | 89.97 | 89.98 | 86.11 | 86.71 | 86.71 | - | 197 |
| Apr 24, 2026 | 99.99 | 99.99 | 84.21 | 86.71 | 86.71 | -7.28% | 632 |
| Apr 23, 2026 | 99.90 | 99.90 | 92.01 | 93.52 | 93.52 | - | 22 |
| Apr 22, 2026 | 99.99 | 99.99 | 99.00 | 93.52 | 93.52 | - | 16 |
| Apr 21, 2026 | 101.99 | 101.99 | 92.00 | 93.52 | 93.52 | - | 130 |
| Apr 20, 2026 | 91.00 | 103.00 | 90.10 | 93.52 | 93.52 | -5.99% | 697 |
| Apr 17, 2026 | 87.35 | 105.84 | 87.35 | 99.48 | 99.48 | 3.38% | 469 |
| Apr 16, 2026 | 90.00 | 99.28 | 87.10 | 96.23 | 96.23 | 6.63% | 2,710 |
| Apr 15, 2026 | 90.25 | 90.25 | 85.05 | 90.25 | 90.25 | - | 252 |
| Apr 14, 2026 | 92.00 | 92.99 | 83.00 | 90.25 | 90.25 | - | 179 |
| Apr 13, 2026 | 90.00 | 90.00 | 84.01 | 90.25 | 90.25 | - | 18 |
| Apr 10, 2026 | 90.38 | 90.38 | 80.01 | 90.25 | 90.25 | 9.85% | 501 |
| Apr 9, 2026 | 79.10 | 86.88 | 79.00 | 82.16 | 82.16 | 4.00% | 444 |
| Apr 8, 2026 | 79.00 | 86.90 | 79.00 | 79.00 | 79.00 | - | 394 |
| Apr 7, 2026 | 86.90 | 86.90 | 86.90 | 79.00 | 79.00 | - | 34 |
| Apr 6, 2026 | 82.00 | 95.92 | 78.49 | 79.00 | 79.00 | -9.41% | 2,080 |
| Apr 2, 2026 | 87.07 | 87.21 | 87.07 | 87.21 | 87.21 | - | 57 |
| Apr 1, 2026 | 81.33 | 87.32 | 81.00 | 87.21 | 87.21 | 9.86% | 644 |
| Mar 31, 2026 | 85.00 | 89.95 | 79.00 | 79.38 | 79.38 | -6.61% | 1,344 |
| Mar 30, 2026 | 80.00 | 89.00 | 77.00 | 85.00 | 85.00 | - | 34 |
| Mar 27, 2026 | 85.00 | 93.00 | 85.00 | 85.00 | 85.00 | - | 52 |
| Mar 25, 2026 | 88.00 | 90.00 | 88.00 | 85.00 | 85.00 | - | 219 |
| Mar 24, 2026 | 83.00 | 83.00 | 83.00 | 85.00 | 85.00 | - | 6 |
| Mar 19, 2026 | 81.03 | 90.00 | 81.03 | 85.00 | 85.00 | - | 3 |
| Mar 18, 2026 | 85.00 | 89.00 | 83.10 | 85.00 | 85.00 | -5.57% | 924 |
| Mar 13, 2026 | 90.00 | 93.00 | 90.00 | 90.01 | 90.01 | 5.89% | 301 |
| Mar 12, 2026 | 84.00 | 92.00 | 84.00 | 85.00 | 85.00 | - | 47 |
| Mar 11, 2026 | 85.00 | 92.92 | 85.00 | 85.00 | 85.00 | - | 12 |
| Mar 10, 2026 | 93.00 | 93.00 | 93.00 | 85.00 | 85.00 | - | 111 |
| Mar 6, 2026 | 92.00 | 92.00 | 92.00 | 85.00 | 85.00 | - | 201 |