GOC (Pak) Limited (PSX:GOC)
Pakistan · Delayed Price · Currency is PKR 229.28
-3.84 (-1.65%)
At close: Oct 19, 2026
GOC (Pak) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 230.12 | 237.99 | 220.00 | 229.28 | 229.28 | -1.65% | 1,982 |
| Oct 16, 2026 | 239.73 | 243.00 | 230.01 | 233.12 | 233.12 | -0.11% | 3,359 |
| Oct 15, 2026 | 239.50 | 239.50 | 225.00 | 233.38 | 233.38 | -2.44% | 16,748 |
| Oct 14, 2026 | 215.00 | 242.46 | 214.93 | 239.21 | 239.21 | 8.52% | 58,402 |
| Oct 13, 2026 | 199.99 | 223.62 | 196.00 | 220.42 | 220.42 | 8.43% | 44,610 |
| Oct 12, 2026 | 214.93 | 214.93 | 178.11 | 203.29 | 203.29 | 3.15% | 11,340 |
| Oct 9, 2026 | 171.10 | 198.89 | 171.10 | 197.08 | 197.08 | 5.00% | 9,880 |
| Oct 8, 2026 | 160.02 | 189.09 | 160.02 | 187.69 | 187.69 | 9.19% | 20,966 |
| Oct 7, 2026 | 155.11 | 176.90 | 155.11 | 171.90 | 171.90 | 0.48% | 3,754 |
| Oct 6, 2026 | 161.00 | 173.08 | 160.01 | 171.08 | 171.08 | - | 124 |
| Oct 5, 2026 | 163.32 | 174.39 | 160.00 | 173.08 | 171.08 | 5.98% | 9,356 |
| Oct 2, 2026 | 152.59 | 164.50 | 140.11 | 163.32 | 161.43 | 7.03% | 695 |
| Oct 1, 2026 | 168.00 | 168.00 | 146.01 | 152.59 | 150.83 | -4.15% | 601 |
| Sep 30, 2026 | 159.20 | 167.00 | 155.55 | 159.20 | 157.36 | - | 160 |
| Sep 29, 2026 | 159.20 | 164.98 | 155.00 | 159.20 | 157.36 | - | 123 |
| Sep 28, 2026 | 155.65 | 165.90 | 152.20 | 159.20 | 157.36 | -4.09% | 233 |
| Sep 25, 2026 | 151.02 | 165.00 | 151.02 | 165.99 | 164.07 | - | 57 |
| Sep 24, 2026 | 165.99 | 167.99 | 151.05 | 165.99 | 164.07 | - | 64 |
| Sep 23, 2026 | 172.99 | 172.99 | 165.99 | 165.99 | 164.07 | 3.70% | 553 |
| Sep 22, 2026 | 164.50 | 167.49 | 160.00 | 160.06 | 158.21 | -2.91% | 2,101 |
| Sep 21, 2026 | 155.00 | 164.95 | 155.00 | 164.85 | 162.95 | -0.08% | 779 |
| Sep 18, 2026 | 167.99 | 168.00 | 160.01 | 164.99 | 163.08 | -0.62% | 3,856 |
| Sep 17, 2026 | 168.70 | 168.70 | 153.00 | 166.02 | 164.10 | -1.59% | 299 |
| Sep 16, 2026 | 155.00 | 173.00 | 151.12 | 168.71 | 166.76 | 2.24% | 3,165 |
| Sep 15, 2026 | 160.01 | 168.00 | 160.01 | 165.02 | 163.11 | - | 65 |
| Sep 14, 2026 | 169.89 | 169.89 | 154.05 | 165.02 | 163.11 | - | 79 |
| Sep 11, 2026 | 169.99 | 170.00 | 165.00 | 165.02 | 163.11 | -3.12% | 706 |
| Sep 10, 2026 | 171.00 | 187.89 | 170.31 | 170.34 | 168.37 | -9.98% | 3,874 |
| Sep 9, 2026 | 197.97 | 197.97 | 164.15 | 189.23 | 187.04 | 5.13% | 5,611 |
| Sep 8, 2026 | 166.02 | 185.00 | 166.02 | 180.00 | 177.92 | 1.69% | 2,932 |
| Sep 7, 2026 | 175.00 | 177.00 | 164.22 | 177.00 | 174.95 | 3.25% | 4,447 |
| Sep 4, 2026 | 174.99 | 174.99 | 164.05 | 171.43 | 169.45 | 1.31% | 734 |
| Sep 3, 2026 | 178.99 | 178.99 | 166.01 | 169.22 | 167.26 | 0.07% | 880 |
| Sep 2, 2026 | 180.00 | 180.00 | 165.00 | 169.10 | 167.15 | -2.69% | 1,925 |
| Sep 1, 2026 | 170.00 | 174.78 | 168.00 | 173.78 | 171.77 | 3.45% | 1,188 |
| Aug 31, 2026 | 179.99 | 179.99 | 167.00 | 167.98 | 166.04 | -4.55% | 1,656 |
| Aug 28, 2026 | 173.47 | 182.00 | 170.00 | 175.98 | 173.95 | 1.45% | 2,841 |
| Aug 27, 2026 | 180.00 | 183.00 | 173.00 | 173.46 | 171.46 | -5.44% | 1,082 |
| Aug 25, 2026 | 181.00 | 185.90 | 175.11 | 183.44 | 181.32 | -1.38% | 3,907 |
| Aug 24, 2026 | 193.00 | 193.00 | 182.00 | 186.00 | 183.85 | -0.43% | 3,875 |
| Aug 21, 2026 | 175.50 | 187.34 | 173.00 | 186.81 | 184.65 | 9.69% | 27,757 |
| Aug 20, 2026 | 170.61 | 177.89 | 170.01 | 170.31 | 168.34 | -2.67% | 645 |
| Aug 19, 2026 | 180.00 | 180.00 | 170.00 | 174.99 | 172.97 | -1.35% | 1,677 |
| Aug 18, 2026 | 183.99 | 183.99 | 169.50 | 177.39 | 175.34 | 0.08% | 2,930 |
| Aug 17, 2026 | 173.01 | 177.99 | 173.00 | 177.24 | 175.19 | -0.63% | 2,179 |
| Aug 13, 2026 | 172.11 | 180.00 | 172.11 | 178.37 | 176.31 | -0.07% | 1,426 |
| Aug 12, 2026 | 170.22 | 180.00 | 170.22 | 178.49 | 176.43 | -0.73% | 1,762 |
| Aug 11, 2026 | 171.00 | 183.99 | 170.01 | 179.81 | 177.73 | 0.42% | 1,969 |
| Aug 10, 2026 | 188.00 | 188.50 | 179.00 | 179.05 | 176.98 | -1.59% | 1,979 |
| Aug 7, 2026 | 179.90 | 184.55 | 170.00 | 181.94 | 179.84 | 2.62% | 35,515 |