Ghani Chemical Industries Limited (PSX:GCIL)
Pakistan
· Delayed Price · Currency is PKR 28.87
+0.54 (1.91%)
At close: Mar 4, 2026
Ghani Chemical Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 28.34 | 29.49 | 27.61 | 28.87 | 28.87 | 1.91% | 1,589,474 |
| Mar 3, 2026 | 26.50 | 28.33 | 25.01 | 28.33 | 28.33 | 10.02% | 2,300,240 |
| Mar 2, 2026 | 26.01 | 27.99 | 25.47 | 25.75 | 25.75 | -9.01% | 4,633,575 |
| Feb 27, 2026 | 26.22 | 28.84 | 25.82 | 28.30 | 28.30 | 7.93% | 2,805,439 |
| Feb 26, 2026 | 26.61 | 27.20 | 25.62 | 26.22 | 26.22 | -1.47% | 2,167,616 |
| Feb 25, 2026 | 27.00 | 27.66 | 26.26 | 26.61 | 26.61 | -1.04% | 1,298,960 |
| Feb 24, 2026 | 26.50 | 27.00 | 25.02 | 26.89 | 26.89 | 2.87% | 1,530,671 |
| Feb 23, 2026 | 27.23 | 27.70 | 25.67 | 26.14 | 26.14 | -3.36% | 868,556 |
| Feb 20, 2026 | 28.30 | 28.50 | 26.74 | 27.05 | 27.05 | -4.35% | 1,483,073 |
| Feb 19, 2026 | 31.20 | 31.20 | 27.85 | 28.28 | 28.28 | -8.60% | 2,479,434 |
| Feb 18, 2026 | 30.48 | 31.00 | 30.20 | 30.94 | 30.94 | 3.06% | 1,089,522 |
| Feb 17, 2026 | 30.85 | 31.60 | 29.70 | 30.02 | 30.02 | -1.64% | 1,983,739 |
| Feb 16, 2026 | 31.53 | 32.00 | 30.00 | 30.52 | 30.52 | -4.63% | 1,575,871 |
| Feb 13, 2026 | 32.29 | 32.30 | 31.55 | 32.00 | 32.00 | 0.63% | 965,183 |
| Feb 12, 2026 | 32.55 | 33.20 | 31.00 | 31.80 | 31.80 | -2.30% | 1,127,213 |
| Feb 11, 2026 | 32.50 | 33.38 | 32.05 | 32.55 | 32.55 | 0.59% | 1,656,400 |
| Feb 10, 2026 | 32.71 | 32.93 | 32.07 | 32.36 | 32.36 | -1.19% | 1,595,961 |
| Feb 9, 2026 | 33.52 | 34.10 | 32.53 | 32.75 | 32.75 | -2.56% | 1,616,353 |
| Feb 6, 2026 | 33.92 | 34.29 | 33.40 | 33.61 | 33.61 | -0.91% | 1,055,354 |
| Feb 4, 2026 | 33.90 | 34.43 | 33.71 | 33.92 | 33.92 | -0.06% | 1,567,029 |
| Feb 3, 2026 | 33.50 | 34.70 | 33.50 | 33.94 | 33.94 | 1.31% | 2,754,278 |
| Feb 2, 2026 | 33.50 | 34.85 | 30.52 | 33.50 | 33.50 | -0.80% | 2,966,838 |
| Jan 30, 2026 | 33.74 | 34.49 | 33.03 | 33.77 | 33.77 | 1.47% | 2,939,698 |
| Jan 29, 2026 | 34.50 | 34.90 | 33.00 | 33.28 | 33.28 | -3.62% | 4,387,502 |
| Jan 28, 2026 | 34.77 | 35.15 | 34.45 | 34.53 | 34.53 | -0.86% | 1,238,840 |
| Jan 27, 2026 | 35.00 | 36.00 | 34.60 | 34.83 | 34.83 | -1.44% | 2,768,750 |
| Jan 26, 2026 | 34.52 | 36.00 | 34.52 | 35.34 | 35.34 | 1.73% | 2,679,289 |
| Jan 23, 2026 | 34.99 | 35.10 | 34.20 | 34.74 | 34.74 | -0.71% | 639,494 |
| Jan 22, 2026 | 35.34 | 35.34 | 34.81 | 34.99 | 34.99 | -0.62% | 1,162,078 |
| Jan 21, 2026 | 36.40 | 36.40 | 35.01 | 35.21 | 35.21 | -2.68% | 3,394,535 |
| Jan 20, 2026 | 36.00 | 37.20 | 35.85 | 36.18 | 36.18 | 1.60% | 7,227,319 |
| Jan 19, 2026 | 34.90 | 35.98 | 34.25 | 35.61 | 35.61 | 3.25% | 5,681,098 |
| Jan 16, 2026 | 34.50 | 34.95 | 34.30 | 34.49 | 34.49 | 0.85% | 1,980,218 |
| Jan 15, 2026 | 34.80 | 35.20 | 33.95 | 34.20 | 34.20 | -1.64% | 2,014,588 |
| Jan 14, 2026 | 34.90 | 35.35 | 34.63 | 34.77 | 34.77 | -0.77% | 1,324,918 |
| Jan 13, 2026 | 34.53 | 35.40 | 34.50 | 35.04 | 35.04 | 0.55% | 1,895,838 |
| Jan 12, 2026 | 35.88 | 35.88 | 34.80 | 34.85 | 34.85 | -0.99% | 1,644,529 |
| Jan 9, 2026 | 35.50 | 35.98 | 34.85 | 35.20 | 35.20 | -1.32% | 1,489,990 |
| Jan 8, 2026 | 36.03 | 36.38 | 35.60 | 35.67 | 35.67 | -1.00% | 1,676,056 |
| Jan 7, 2026 | 35.80 | 36.98 | 35.80 | 36.03 | 36.03 | 0.84% | 2,634,388 |
| Jan 6, 2026 | 36.88 | 36.88 | 35.40 | 35.73 | 35.73 | -2.40% | 1,763,779 |
| Jan 5, 2026 | 36.89 | 37.55 | 36.50 | 36.61 | 36.61 | -0.14% | 4,566,734 |
| Jan 2, 2026 | 35.50 | 37.10 | 35.50 | 36.66 | 36.66 | 4.09% | 10,262,980 |
| Jan 1, 2026 | 34.20 | 35.99 | 34.00 | 35.22 | 35.22 | 3.77% | 6,188,221 |
| Dec 31, 2025 | 33.79 | 34.20 | 33.50 | 33.94 | 33.94 | 0.44% | 1,388,742 |
| Dec 30, 2025 | 33.98 | 34.10 | 33.70 | 33.79 | 33.79 | - | 949,906 |
| Dec 29, 2025 | 33.65 | 34.09 | 33.65 | 33.79 | 33.79 | 0.42% | 973,301 |
| Dec 26, 2025 | 33.70 | 33.86 | 33.50 | 33.65 | 33.65 | -0.06% | 1,389,174 |
| Dec 24, 2025 | 34.10 | 34.30 | 33.54 | 33.67 | 33.67 | -1.03% | 2,140,233 |
| Dec 23, 2025 | 34.00 | 34.36 | 33.90 | 34.02 | 34.02 | -0.15% | 1,038,378 |
| Dec 22, 2025 | 34.25 | 34.39 | 33.70 | 34.07 | 34.07 | -0.32% | 758,274 |
| Dec 19, 2025 | 34.60 | 34.89 | 33.98 | 34.18 | 34.18 | -1.10% | 1,123,988 |
| Dec 18, 2025 | 34.67 | 34.94 | 34.50 | 34.56 | 34.56 | -0.32% | 482,074 |
| Dec 17, 2025 | 34.87 | 35.14 | 34.55 | 34.67 | 34.67 | -0.86% | 670,104 |
| Dec 16, 2025 | 35.32 | 35.66 | 34.85 | 34.97 | 34.97 | -0.46% | 2,022,828 |
| Dec 15, 2025 | 34.50 | 35.31 | 34.50 | 35.13 | 35.13 | 1.74% | 1,857,802 |
| Dec 12, 2025 | 34.79 | 34.90 | 34.35 | 34.53 | 34.53 | -0.14% | 1,401,519 |
| Dec 11, 2025 | 35.25 | 35.50 | 34.50 | 34.58 | 34.58 | -1.23% | 2,426,163 |
| Dec 10, 2025 | 35.39 | 36.30 | 34.80 | 35.01 | 35.01 | 0.32% | 4,712,962 |
| Dec 9, 2025 | 35.40 | 35.59 | 34.00 | 34.90 | 34.90 | 0.23% | 3,903,258 |
| Dec 8, 2025 | 35.01 | 35.18 | 34.61 | 34.82 | 34.82 | 0.06% | 923,628 |
| Dec 5, 2025 | 35.60 | 35.75 | 33.50 | 34.80 | 34.80 | -0.60% | 1,383,321 |
| Dec 4, 2025 | 35.10 | 35.40 | 34.81 | 35.01 | 35.01 | -0.03% | 1,601,530 |
| Dec 3, 2025 | 35.99 | 35.99 | 34.92 | 35.02 | 35.02 | -2.07% | 2,243,281 |
| Dec 2, 2025 | 36.75 | 36.75 | 35.25 | 35.76 | 35.76 | -1.08% | 2,132,225 |
| Dec 1, 2025 | 35.01 | 36.35 | 34.90 | 36.15 | 36.15 | 3.26% | 4,713,451 |
| Nov 28, 2025 | 34.80 | 35.49 | 34.80 | 35.01 | 35.01 | - | 2,387,523 |
| Nov 27, 2025 | 34.67 | 35.37 | 34.45 | 35.01 | 35.01 | 0.98% | 2,556,913 |
| Nov 26, 2025 | 35.75 | 36.15 | 34.01 | 34.67 | 34.67 | -2.99% | 3,916,717 |
| Nov 25, 2025 | 36.48 | 37.24 | 35.45 | 35.74 | 35.74 | -1.02% | 6,065,786 |
| Nov 24, 2025 | 35.98 | 36.40 | 34.80 | 36.11 | 36.11 | 2.47% | 6,403,790 |
| Nov 21, 2025 | 39.50 | 39.87 | 34.75 | 35.24 | 35.24 | -8.37% | 24,758,760 |
| Nov 20, 2025 | 34.95 | 38.46 | 34.40 | 38.46 | 38.46 | 10.01% | 25,450,700 |
| Nov 19, 2025 | 35.00 | 36.44 | 33.80 | 34.96 | 34.96 | 1.10% | 10,607,050 |
| Nov 18, 2025 | 33.50 | 35.50 | 33.50 | 34.58 | 34.58 | 4.28% | 8,549,076 |
| Nov 17, 2025 | 31.25 | 33.50 | 31.25 | 33.16 | 33.16 | 6.18% | 9,418,735 |
| Nov 14, 2025 | 31.52 | 31.70 | 30.85 | 31.23 | 31.23 | -1.17% | 1,724,037 |
| Nov 13, 2025 | 30.70 | 32.50 | 30.01 | 31.60 | 31.60 | 4.50% | 2,771,614 |
| Nov 12, 2025 | 30.56 | 30.95 | 30.05 | 30.24 | 30.24 | -1.37% | 1,382,087 |
| Nov 11, 2025 | 31.20 | 31.50 | 30.55 | 30.66 | 30.66 | -2.33% | 2,682,422 |
| Nov 10, 2025 | 32.50 | 32.50 | 30.82 | 31.39 | 31.39 | -2.21% | 6,447,131 |
| Nov 7, 2025 | 31.80 | 32.68 | 31.50 | 32.10 | 32.10 | 1.58% | 1,353,540 |
| Nov 6, 2025 | 32.20 | 32.25 | 30.75 | 31.60 | 31.60 | -0.97% | 1,790,931 |
| Nov 5, 2025 | 32.10 | 32.60 | 31.63 | 31.91 | 31.91 | -0.62% | 1,202,563 |
| Nov 4, 2025 | 32.84 | 33.00 | 31.90 | 32.11 | 32.11 | -1.53% | 1,450,526 |
| Nov 3, 2025 | 32.30 | 33.56 | 32.00 | 32.61 | 32.61 | 1.46% | 3,735,182 |
| Oct 31, 2025 | 31.25 | 32.38 | 31.25 | 32.14 | 32.14 | 3.51% | 1,602,967 |
| Oct 30, 2025 | 31.00 | 31.79 | 30.90 | 31.05 | 31.05 | -1.27% | 778,869 |
| Oct 29, 2025 | 31.95 | 32.01 | 29.99 | 31.45 | 31.45 | -1.35% | 2,908,244 |
| Oct 28, 2025 | 31.70 | 32.56 | 31.51 | 31.88 | 31.88 | 0.47% | 2,538,994 |
| Oct 27, 2025 | 31.96 | 32.75 | 31.00 | 31.73 | 31.73 | -0.69% | 2,388,710 |
| Oct 24, 2025 | 34.79 | 34.79 | 31.45 | 31.95 | 31.95 | -6.41% | 4,147,981 |
| Oct 23, 2025 | 32.40 | 35.23 | 32.31 | 34.14 | 34.14 | 6.59% | 8,329,701 |
| Oct 22, 2025 | 31.25 | 32.55 | 31.25 | 32.03 | 32.03 | 2.56% | 2,220,153 |
| Oct 21, 2025 | 30.99 | 31.26 | 30.98 | 31.23 | 31.23 | 1.23% | 980,253 |
| Oct 20, 2025 | 31.25 | 31.50 | 30.10 | 30.85 | 30.85 | -0.90% | 2,129,030 |
| Oct 17, 2025 | 31.70 | 31.90 | 30.65 | 31.13 | 31.13 | -1.27% | 2,623,569 |
| Oct 16, 2025 | 31.07 | 31.75 | 31.07 | 31.53 | 31.53 | 1.48% | 1,712,165 |
| Oct 15, 2025 | 31.56 | 32.00 | 30.50 | 31.07 | 31.07 | -1.15% | 2,075,761 |
| Oct 14, 2025 | 30.89 | 31.59 | 30.03 | 31.43 | 31.43 | 6.04% | 2,711,949 |