Ghani Chemical Industries Limited (PSX:GCIL)
Pakistan
· Delayed Price · Currency is PKR 34.80
-0.21 (-0.60%)
At close: Dec 5, 2025
Ghani Chemical Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 31.00 | 31.25 | 29.00 | 29.64 | 29.64 | -5.73% | 2,193,107 |
| Oct 10, 2025 | 31.90 | 31.90 | 31.25 | 31.44 | 31.44 | -0.69% | 2,096,876 |
| Oct 9, 2025 | 31.51 | 32.25 | 31.50 | 31.66 | 31.66 | 0.57% | 2,712,304 |
| Oct 8, 2025 | 31.30 | 32.08 | 31.08 | 31.48 | 31.48 | 0.80% | 2,158,286 |
| Oct 7, 2025 | 31.85 | 32.00 | 31.06 | 31.23 | 31.23 | -0.35% | 2,511,005 |
| Oct 6, 2025 | 34.75 | 34.90 | 30.66 | 31.34 | 31.34 | -6.48% | 11,426,540 |
| Oct 3, 2025 | 32.20 | 34.20 | 32.10 | 33.51 | 33.51 | 4.46% | 8,979,043 |
| Oct 2, 2025 | 32.88 | 32.89 | 32.00 | 32.08 | 32.08 | -1.72% | 1,330,857 |
| Oct 1, 2025 | 32.00 | 33.00 | 31.85 | 32.64 | 32.64 | 1.46% | 1,872,167 |
| Sep 30, 2025 | 32.80 | 33.00 | 31.51 | 32.17 | 32.17 | -1.92% | 1,683,592 |
| Sep 29, 2025 | 33.51 | 33.51 | 32.00 | 32.80 | 32.80 | -1.29% | 1,926,725 |
| Sep 26, 2025 | 34.01 | 34.33 | 32.75 | 33.23 | 33.23 | -2.03% | 1,884,656 |
| Sep 25, 2025 | 34.28 | 34.48 | 33.80 | 33.92 | 33.92 | 0.03% | 816,181 |
| Sep 24, 2025 | 34.50 | 34.70 | 33.62 | 33.91 | 33.91 | -0.73% | 1,576,154 |
| Sep 23, 2025 | 34.00 | 34.40 | 33.61 | 34.16 | 34.16 | 1.36% | 1,426,287 |
| Sep 22, 2025 | 34.05 | 34.25 | 33.51 | 33.70 | 33.70 | -1.23% | 1,271,614 |
| Sep 19, 2025 | 34.41 | 34.99 | 33.85 | 34.12 | 34.12 | -2.12% | 1,510,219 |
| Sep 18, 2025 | 35.20 | 35.44 | 34.77 | 34.86 | 34.86 | -0.51% | 1,658,776 |
| Sep 17, 2025 | 35.00 | 35.35 | 34.25 | 35.04 | 35.04 | 0.81% | 1,666,132 |
| Sep 16, 2025 | 34.33 | 35.88 | 34.30 | 34.76 | 34.76 | 0.81% | 4,761,847 |
| Sep 15, 2025 | 34.90 | 34.90 | 33.80 | 34.48 | 34.48 | 0.17% | 2,704,594 |
| Sep 12, 2025 | 34.30 | 34.89 | 33.75 | 34.42 | 34.42 | 0.35% | 3,562,499 |
| Sep 11, 2025 | 32.37 | 34.93 | 32.10 | 34.30 | 34.30 | 6.52% | 12,524,190 |
| Sep 10, 2025 | 32.00 | 32.55 | 31.75 | 32.20 | 32.20 | 0.78% | 3,331,094 |
| Sep 9, 2025 | 31.92 | 32.30 | 31.30 | 31.95 | 31.95 | 0.28% | 2,877,474 |
| Sep 8, 2025 | 31.48 | 32.45 | 31.26 | 31.86 | 31.86 | 1.92% | 5,540,373 |
| Sep 5, 2025 | 30.50 | 31.50 | 30.26 | 31.26 | 31.26 | 1.86% | 5,068,764 |
| Sep 4, 2025 | 29.52 | 31.39 | 29.01 | 30.69 | 30.69 | 4.00% | 8,242,218 |
| Sep 3, 2025 | 30.25 | 30.85 | 29.40 | 29.51 | 29.51 | -1.73% | 8,734,019 |
| Sep 2, 2025 | 28.49 | 30.40 | 28.31 | 30.03 | 30.03 | 5.59% | 9,547,007 |
| Sep 1, 2025 | 28.11 | 28.70 | 28.11 | 28.44 | 28.44 | 1.17% | 3,096,619 |
| Aug 29, 2025 | 27.99 | 28.50 | 27.95 | 28.11 | 28.11 | 1.19% | 3,652,301 |
| Aug 28, 2025 | 27.55 | 28.05 | 27.55 | 27.78 | 27.78 | 0.80% | 2,136,538 |
| Aug 27, 2025 | 28.21 | 28.35 | 27.46 | 27.56 | 27.56 | -1.68% | 2,033,896 |
| Aug 26, 2025 | 28.11 | 28.90 | 27.75 | 28.03 | 28.03 | 1.19% | 9,067,768 |
| Aug 25, 2025 | 27.75 | 28.26 | 27.56 | 27.70 | 27.70 | -0.11% | 2,763,245 |
| Aug 22, 2025 | 28.00 | 28.40 | 27.48 | 27.73 | 27.73 | -0.07% | 4,607,436 |
| Aug 21, 2025 | 27.50 | 29.00 | 27.35 | 27.75 | 27.75 | 0.69% | 9,957,017 |
| Aug 20, 2025 | 27.63 | 27.87 | 27.30 | 27.56 | 27.56 | -0.25% | 1,165,783 |
| Aug 19, 2025 | 28.25 | 28.50 | 27.56 | 27.63 | 27.63 | -1.74% | 3,002,384 |
| Aug 18, 2025 | 28.44 | 29.44 | 27.85 | 28.12 | 28.12 | -0.85% | 6,509,347 |
| Aug 15, 2025 | 26.70 | 28.59 | 26.01 | 28.36 | 28.36 | 7.34% | 11,975,520 |
| Aug 13, 2025 | 26.47 | 26.85 | 26.12 | 26.42 | 26.42 | 0.61% | 3,047,298 |
| Aug 12, 2025 | 26.51 | 26.69 | 23.81 | 26.26 | 26.26 | -0.42% | 1,650,331 |
| Aug 11, 2025 | 26.75 | 26.90 | 26.20 | 26.37 | 26.37 | -0.79% | 1,113,088 |
| Aug 8, 2025 | 27.28 | 27.49 | 26.41 | 26.58 | 26.58 | -2.28% | 1,181,684 |
| Aug 7, 2025 | 26.75 | 27.70 | 26.61 | 27.20 | 27.20 | 2.03% | 4,132,084 |
| Aug 6, 2025 | 26.10 | 26.97 | 26.00 | 26.66 | 26.66 | 2.15% | 2,465,284 |
| Aug 5, 2025 | 26.25 | 26.25 | 25.80 | 26.10 | 26.10 | 0.35% | 428,635 |
| Aug 4, 2025 | 25.70 | 26.10 | 25.50 | 26.01 | 26.01 | 2.04% | 855,743 |
| Aug 1, 2025 | 25.60 | 25.94 | 25.26 | 25.49 | 25.49 | -0.16% | 753,577 |
| Jul 31, 2025 | 25.67 | 25.84 | 25.25 | 25.53 | 25.53 | 0.08% | 598,798 |
| Jul 30, 2025 | 25.94 | 25.94 | 25.27 | 25.51 | 25.51 | -0.47% | 484,982 |
| Jul 29, 2025 | 25.86 | 26.10 | 25.51 | 25.63 | 25.63 | -0.89% | 601,126 |
| Jul 28, 2025 | 25.89 | 26.30 | 25.60 | 25.86 | 25.86 | 1.17% | 857,207 |
| Jul 25, 2025 | 25.71 | 26.00 | 25.45 | 25.56 | 25.56 | -0.58% | 659,389 |
| Jul 24, 2025 | 26.02 | 26.34 | 25.50 | 25.71 | 25.71 | -1.68% | 848,427 |
| Jul 23, 2025 | 26.49 | 26.50 | 26.06 | 26.15 | 26.15 | -0.53% | 583,823 |
| Jul 22, 2025 | 26.50 | 26.70 | 26.23 | 26.29 | 26.29 | -0.72% | 671,138 |
| Jul 21, 2025 | 26.99 | 27.01 | 26.30 | 26.48 | 26.48 | -0.38% | 1,225,856 |
| Jul 18, 2025 | 26.70 | 26.95 | 25.85 | 26.58 | 26.58 | -0.34% | 2,284,527 |