GOC (Pak) Limited (PSX:GOC)
Pakistan · Delayed Price · Currency is PKR 137.07
-2.07 (-1.49%)
At close: Jul 10, 2026
GOC (Pak) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 128.00 | 128.00 | 121.00 | 123.00 | 123.00 | -4.35% | 3,318 |
| Jun 11, 2026 | 132.00 | 135.90 | 120.00 | 128.60 | 128.60 | -2.50% | 7,241 |
| Jun 10, 2026 | 130.45 | 140.00 | 130.45 | 131.90 | 131.90 | 1.99% | 14,703 |
| Jun 9, 2026 | 126.90 | 129.94 | 126.00 | 129.33 | 129.33 | 9.48% | 12,504 |
| Jun 8, 2026 | 114.80 | 118.13 | 105.00 | 118.13 | 118.13 | 10.00% | 16,111 |
| Jun 5, 2026 | 98.25 | 107.39 | 98.25 | 107.39 | 107.39 | 10.00% | 7,530 |
| Jun 4, 2026 | 102.89 | 102.89 | 95.00 | 97.63 | 97.63 | - | 144 |
| Jun 3, 2026 | 92.53 | 105.89 | 92.53 | 97.63 | 97.63 | - | 189 |
| Jun 2, 2026 | 94.11 | 101.99 | 94.11 | 97.63 | 97.63 | - | 107 |
| Jun 1, 2026 | 97.50 | 103.99 | 97.50 | 97.63 | 97.63 | 0.23% | 474 |
| 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 |