GOC (Pak) Limited (PSX:GOC)
Pakistan · Delayed Price · Currency is PKR 200.57
+7.51 (3.89%)
At close: Jul 30, 2026
GOC (Pak) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 169.75 | 186.73 | 165.00 | 186.73 | 186.73 | 10.00% | 58,514 |
| Jul 15, 2026 | 168.00 | 178.92 | 155.00 | 169.75 | 169.75 | 4.37% | 36,677 |
| Jul 14, 2026 | 162.00 | 165.86 | 155.00 | 162.65 | 162.65 | 7.87% | 51,223 |
| Jul 13, 2026 | 132.00 | 150.78 | 130.00 | 150.78 | 150.78 | 10.00% | 28,773 |
| Jul 10, 2026 | 152.00 | 152.00 | 128.00 | 137.07 | 137.07 | -1.49% | 74,374 |
| 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 |