GOC (Pak) Limited (PSX:GOC)
Pakistan · Delayed Price · Currency is PKR 250.04
-2.89 (-1.14%)
At close: Nov 6, 2026
GOC (Pak) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 258.90 | 259.99 | 240.05 | 250.04 | 250.04 | -1.14% | 20,383 |
| Nov 5, 2026 | 254.99 | 260.00 | 248.02 | 252.93 | 252.93 | 2.27% | 21,901 |
| Nov 4, 2026 | 250.00 | 264.00 | 240.00 | 247.31 | 247.31 | -1.72% | 29,232 |
| Nov 3, 2026 | 243.00 | 268.90 | 239.95 | 251.65 | 251.65 | 1.04% | 65,610 |
| Nov 2, 2026 | 265.00 | 283.35 | 232.00 | 249.05 | 249.05 | -3.32% | 117,811 |
| Oct 30, 2026 | 229.00 | 257.59 | 214.00 | 257.59 | 257.59 | 10.00% | 166,179 |
| Oct 29, 2026 | 217.00 | 238.96 | 216.00 | 234.17 | 234.17 | -0.23% | 2,235 |
| Oct 28, 2026 | 204.50 | 239.50 | 204.50 | 234.72 | 234.72 | 5.53% | 1,162 |
| Oct 27, 2026 | 211.07 | 228.89 | 211.07 | 222.42 | 222.42 | -2.78% | 235 |
| Oct 26, 2026 | 225.00 | 229.80 | 215.00 | 228.78 | 228.78 | 1.84% | 1,486 |
| Oct 23, 2026 | 227.43 | 229.98 | 205.50 | 224.65 | 224.65 | -1.23% | 1,462 |
| Oct 22, 2026 | 225.00 | 247.96 | 225.00 | 227.44 | 227.44 | 0.90% | 1,214 |
| Oct 21, 2026 | 232.00 | 232.00 | 210.00 | 225.42 | 225.42 | -0.97% | 1,513 |
| Oct 20, 2026 | 236.90 | 236.90 | 225.50 | 227.63 | 227.63 | -0.72% | 2,093 |
| 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 |