GOC (Pak) Limited (PSX:GOC)
Pakistan · Delayed Price · Currency is PKR 175.98
+2.52 (1.45%)
At close: Aug 28, 2026
GOC (Pak) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 180.00 | 183.00 | 173.00 | 173.46 | 173.46 | -5.44% | 1,082 |
| Aug 25, 2026 | 181.00 | 185.90 | 175.11 | 183.44 | 183.44 | -1.38% | 3,907 |
| Aug 24, 2026 | 193.00 | 193.00 | 182.00 | 186.00 | 186.00 | -0.43% | 3,875 |
| Aug 21, 2026 | 175.50 | 187.34 | 173.00 | 186.81 | 186.81 | 9.69% | 27,757 |
| Aug 20, 2026 | 170.61 | 177.89 | 170.01 | 170.31 | 170.31 | -2.67% | 645 |
| Aug 19, 2026 | 180.00 | 180.00 | 170.00 | 174.99 | 174.99 | -1.35% | 1,677 |
| Aug 18, 2026 | 183.99 | 183.99 | 169.50 | 177.39 | 177.39 | 0.08% | 2,930 |
| Aug 17, 2026 | 173.01 | 177.99 | 173.00 | 177.24 | 177.24 | -0.63% | 2,179 |
| Aug 13, 2026 | 172.11 | 180.00 | 172.11 | 178.37 | 178.37 | -0.07% | 1,426 |
| Aug 12, 2026 | 170.22 | 180.00 | 170.22 | 178.49 | 178.49 | -0.73% | 1,762 |
| Aug 11, 2026 | 171.00 | 183.99 | 170.01 | 179.81 | 179.81 | 0.42% | 1,969 |
| Aug 10, 2026 | 188.00 | 188.50 | 179.00 | 179.05 | 179.05 | -1.59% | 1,979 |
| Aug 7, 2026 | 179.90 | 184.55 | 170.00 | 181.94 | 181.94 | 2.62% | 35,515 |
| Aug 6, 2026 | 172.22 | 179.00 | 170.00 | 177.30 | 177.30 | 2.95% | 8,378 |
| Aug 5, 2026 | 187.99 | 187.99 | 171.04 | 172.22 | 172.22 | -2.24% | 10,822 |
| Aug 4, 2026 | 183.64 | 189.99 | 175.11 | 176.17 | 176.17 | -4.06% | 8,868 |
| Aug 3, 2026 | 199.52 | 200.00 | 183.00 | 183.63 | 183.63 | -7.96% | 11,653 |
| Jul 31, 2026 | 195.00 | 200.00 | 195.00 | 199.52 | 199.52 | -0.52% | 1,741 |
| Jul 30, 2026 | 196.00 | 203.50 | 190.00 | 200.57 | 200.57 | 3.89% | 26,072 |
| Jul 29, 2026 | 202.00 | 205.49 | 190.00 | 193.06 | 193.06 | -7.03% | 6,165 |
| Jul 28, 2026 | 210.03 | 212.23 | 195.25 | 207.66 | 207.66 | -1.13% | 19,546 |
| Jul 27, 2026 | 224.00 | 224.00 | 209.00 | 210.03 | 210.03 | -2.91% | 22,617 |
| Jul 24, 2026 | 223.21 | 235.00 | 210.00 | 216.33 | 216.33 | -3.07% | 31,604 |
| Jul 23, 2026 | 230.00 | 230.00 | 211.10 | 223.19 | 223.19 | 1.78% | 28,630 |
| Jul 22, 2026 | 196.00 | 224.91 | 190.06 | 219.28 | 219.28 | 7.25% | 26,457 |
| Jul 21, 2026 | 211.03 | 214.90 | 196.13 | 204.46 | 204.46 | -2.83% | 28,694 |
| Jul 20, 2026 | 198.00 | 212.00 | 191.00 | 210.41 | 210.41 | 4.88% | 37,488 |
| Jul 17, 2026 | 191.00 | 204.99 | 186.00 | 200.62 | 200.62 | 7.44% | 66,120 |
| Jul 16, 2026 | 169.75 | 186.73 | 165.00 | 186.73 | 186.73 | 10.00% | 58,514 |
| Jul 15, 2026 | 168.00 | 178.92 | 155.00 | 169.75 | 169.75 | 4.37% | 36,677 |
| Jul 14, 2026 | 162.00 | 165.86 | 155.00 | 162.65 | 162.65 | 7.87% | 51,223 |
| Jul 13, 2026 | 132.00 | 150.78 | 130.00 | 150.78 | 150.78 | 10.00% | 28,773 |
| Jul 10, 2026 | 152.00 | 152.00 | 128.00 | 137.07 | 137.07 | -1.49% | 74,374 |
| Jul 9, 2026 | 139.14 | 139.14 | 139.14 | 139.14 | 139.14 | 10.00% | 32,919 |
| Jul 8, 2026 | 114.99 | 126.49 | 110.00 | 126.49 | 126.49 | 10.00% | 34,548 |
| Jul 7, 2026 | 116.00 | 116.00 | 113.00 | 114.99 | 114.99 | 2.72% | 128,282 |
| Jul 6, 2026 | 115.99 | 115.99 | 111.50 | 111.94 | 111.94 | -0.94% | 747 |
| Jul 3, 2026 | 112.04 | 115.00 | 112.00 | 113.00 | 113.00 | 0.86% | 354 |
| Jul 2, 2026 | 119.00 | 119.00 | 112.00 | 112.04 | 112.04 | -3.84% | 2,282 |
| Jul 1, 2026 | 115.00 | 119.50 | 115.00 | 116.51 | 116.51 | -1.53% | 369 |
| Jun 30, 2026 | 118.00 | 118.50 | 110.10 | 118.32 | 118.32 | 5.54% | 4,730 |
| Jun 29, 2026 | 119.00 | 119.00 | 110.00 | 112.11 | 112.11 | - | 92 |
| Jun 24, 2026 | 114.14 | 114.14 | 112.00 | 112.11 | 112.11 | -1.78% | 1,450 |
| Jun 23, 2026 | 120.00 | 120.00 | 114.00 | 114.14 | 114.14 | -1.37% | 1,258 |
| Jun 22, 2026 | 124.12 | 124.12 | 115.50 | 115.72 | 115.72 | -1.09% | 401 |
| Jun 19, 2026 | 116.00 | 121.00 | 116.00 | 117.00 | 117.00 | 0.09% | 969 |
| Jun 18, 2026 | 121.00 | 121.00 | 114.00 | 116.90 | 116.90 | -0.24% | 1,136 |
| Jun 17, 2026 | 112.00 | 117.00 | 112.00 | 117.18 | 117.18 | - | 183 |
| Jun 16, 2026 | 122.00 | 122.00 | 111.00 | 117.18 | 117.18 | -0.91% | 4,604 |
| Jun 15, 2026 | 115.00 | 129.00 | 111.11 | 118.26 | 118.26 | -3.85% | 7,860 |