GOC (Pak) Limited (PSX:GOC)
Pakistan · Delayed Price · Currency is PKR 93.52
-5.96 (-5.99%)
At close: Apr 20, 2026
GOC (Pak) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 85.00 | 92.00 | 85.00 | 85.00 | 85.00 | - | 3 |
| Mar 4, 2026 | 93.50 | 93.50 | 93.00 | 85.00 | 85.00 | - | 11 |
| Mar 3, 2026 | 85.00 | 89.00 | 80.00 | 85.00 | 85.00 | - | 122 |
| Mar 2, 2026 | 88.02 | 88.02 | 85.00 | 85.00 | 85.00 | -8.59% | 518 |
| Feb 27, 2026 | 102.00 | 102.00 | 85.00 | 92.99 | 92.99 | - | 53 |
| Feb 26, 2026 | 93.00 | 93.00 | 85.02 | 92.99 | 92.99 | 7.91% | 8,011 |
| Feb 25, 2026 | 86.17 | 94.79 | 85.02 | 86.17 | 86.17 | - | 104 |
| Feb 24, 2026 | 85.00 | 85.00 | 85.00 | 86.17 | 86.17 | - | 1 |
| Feb 23, 2026 | 97.13 | 97.13 | 85.01 | 86.17 | 86.17 | -2.41% | 753 |
| Feb 20, 2026 | 98.00 | 100.00 | 88.25 | 88.30 | 88.30 | -9.90% | 353 |
| Feb 19, 2026 | 98.01 | 104.95 | 95.00 | 98.00 | 98.00 | - | 214 |
| Feb 18, 2026 | 106.90 | 106.90 | 95.00 | 98.00 | 98.00 | - | 88 |
| Feb 17, 2026 | 98.00 | 102.00 | 95.99 | 98.00 | 98.00 | -8.11% | 613 |
| Feb 16, 2026 | 105.00 | 105.00 | 105.00 | 106.65 | 106.65 | - | 44 |
| Feb 13, 2026 | 92.02 | 110.00 | 92.02 | 106.65 | 106.65 | 5.86% | 943 |
| Feb 12, 2026 | 105.90 | 105.90 | 100.75 | 100.75 | 100.75 | - | 37 |
| Feb 11, 2026 | 95.00 | 106.00 | 95.00 | 100.75 | 100.75 | - | 35 |
| Feb 10, 2026 | 100.10 | 105.99 | 92.05 | 100.75 | 100.75 | - | 244 |
| Feb 9, 2026 | 107.00 | 107.00 | 107.00 | 100.75 | 100.75 | - | 3 |
| Feb 6, 2026 | 100.75 | 107.00 | 100.75 | 100.75 | 100.75 | - | 16 |
| Feb 4, 2026 | 107.06 | 107.06 | 107.00 | 100.75 | 100.75 | - | 75 |
| Feb 3, 2026 | 107.07 | 107.07 | 105.58 | 100.75 | 100.75 | - | 65 |
| Feb 2, 2026 | 107.00 | 107.06 | 101.00 | 100.75 | 100.75 | - | 201 |
| Jan 30, 2026 | 102.00 | 107.06 | 100.00 | 100.75 | 100.75 | -2.43% | 1,144 |
| Jan 29, 2026 | 107.06 | 107.06 | 101.00 | 103.26 | 103.26 | -1.42% | 263 |