GOC (Pak) Limited (PSX:GOC)
Pakistan · Delayed Price · Currency is PKR 159.20
0.00 (0.00%)
At close: Sep 29, 2026
GOC (Pak) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 155.65 | 165.90 | 152.20 | 159.20 | 159.20 | -4.09% | 233 |
| Sep 25, 2026 | 151.02 | 165.00 | 151.02 | 165.99 | 165.99 | - | 57 |
| Sep 24, 2026 | 165.99 | 167.99 | 151.05 | 165.99 | 165.99 | - | 64 |
| Sep 23, 2026 | 172.99 | 172.99 | 165.99 | 165.99 | 165.99 | 3.70% | 553 |
| Sep 22, 2026 | 164.50 | 167.49 | 160.00 | 160.06 | 160.06 | -2.91% | 2,101 |
| Sep 21, 2026 | 155.00 | 164.95 | 155.00 | 164.85 | 164.85 | -0.08% | 779 |
| Sep 18, 2026 | 167.99 | 168.00 | 160.01 | 164.99 | 164.99 | -0.62% | 3,856 |
| Sep 17, 2026 | 168.70 | 168.70 | 153.00 | 166.02 | 166.02 | -1.59% | 299 |
| Sep 16, 2026 | 155.00 | 173.00 | 151.12 | 168.71 | 168.71 | 2.24% | 3,165 |
| Sep 15, 2026 | 160.01 | 168.00 | 160.01 | 165.02 | 165.02 | - | 65 |
| Sep 14, 2026 | 169.89 | 169.89 | 154.05 | 165.02 | 165.02 | - | 79 |
| Sep 11, 2026 | 169.99 | 170.00 | 165.00 | 165.02 | 165.02 | -3.12% | 706 |
| Sep 10, 2026 | 171.00 | 187.89 | 170.31 | 170.34 | 170.34 | -9.98% | 3,874 |
| Sep 9, 2026 | 197.97 | 197.97 | 164.15 | 189.23 | 189.23 | 5.13% | 5,611 |
| Sep 8, 2026 | 166.02 | 185.00 | 166.02 | 180.00 | 180.00 | 1.69% | 2,932 |
| Sep 7, 2026 | 175.00 | 177.00 | 164.22 | 177.00 | 177.00 | 3.25% | 4,447 |
| Sep 4, 2026 | 174.99 | 174.99 | 164.05 | 171.43 | 171.43 | 1.31% | 734 |
| Sep 3, 2026 | 178.99 | 178.99 | 166.01 | 169.22 | 169.22 | 0.07% | 880 |
| Sep 2, 2026 | 180.00 | 180.00 | 165.00 | 169.10 | 169.10 | -2.69% | 1,925 |
| Sep 1, 2026 | 170.00 | 174.78 | 168.00 | 173.78 | 173.78 | 3.45% | 1,188 |
| Aug 31, 2026 | 179.99 | 179.99 | 167.00 | 167.98 | 167.98 | -4.55% | 1,656 |
| Aug 28, 2026 | 173.47 | 182.00 | 170.00 | 175.98 | 175.98 | 1.45% | 2,841 |
| 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 |