Ghani Chemical Industries Limited (PSX:GCIL)
Pakistan
· Delayed Price · Currency is PKR 29.99
-0.55 (-1.80%)
At close: Apr 28, 2026
Ghani Chemical Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.75 | 30.98 | 29.65 | 29.99 | 29.99 | -1.80% | 1,045,549 |
| Apr 27, 2026 | 30.49 | 31.19 | 29.60 | 30.54 | 30.54 | 0.23% | 585,420 |
| Apr 24, 2026 | 30.00 | 30.89 | 29.49 | 30.47 | 30.47 | 1.33% | 1,105,905 |
| Apr 23, 2026 | 30.50 | 30.90 | 29.80 | 30.07 | 30.07 | -2.05% | 2,036,148 |
| Apr 22, 2026 | 30.40 | 32.37 | 29.60 | 30.70 | 30.70 | 0.43% | 5,068,855 |
| Apr 21, 2026 | 31.40 | 31.40 | 30.11 | 30.57 | 30.57 | -1.00% | 1,099,393 |
| Apr 20, 2026 | 30.74 | 31.62 | 29.75 | 30.88 | 30.88 | -2.40% | 2,078,121 |
| Apr 17, 2026 | 31.50 | 33.00 | 31.06 | 31.64 | 31.64 | 1.35% | 3,265,722 |
| Apr 16, 2026 | 29.76 | 31.69 | 29.76 | 31.22 | 31.22 | 5.05% | 2,067,504 |
| Apr 15, 2026 | 29.80 | 30.25 | 29.50 | 29.72 | 29.72 | 2.62% | 1,719,605 |
| Apr 14, 2026 | 28.41 | 29.29 | 28.25 | 28.96 | 28.96 | 4.55% | 1,600,289 |
| Apr 13, 2026 | 28.50 | 28.84 | 27.04 | 27.70 | 27.70 | -7.79% | 2,888,506 |
| Apr 10, 2026 | 29.49 | 31.10 | 29.10 | 30.04 | 30.04 | 3.44% | 1,726,040 |
| Apr 9, 2026 | 30.50 | 30.50 | 28.51 | 29.04 | 29.04 | -3.23% | 2,370,101 |
| Apr 8, 2026 | 30.01 | 30.01 | 29.50 | 30.01 | 30.01 | 10.01% | 2,113,827 |
| Apr 7, 2026 | 26.54 | 28.40 | 26.35 | 27.28 | 27.28 | 1.37% | 1,108,320 |
| Apr 6, 2026 | 26.50 | 27.19 | 26.05 | 26.91 | 26.91 | 2.48% | 945,840 |
| Apr 3, 2026 | 26.50 | 27.15 | 26.01 | 26.26 | 26.26 | -2.96% | 1,393,908 |
| Apr 2, 2026 | 27.00 | 27.33 | 25.61 | 27.06 | 27.06 | -2.56% | 1,020,552 |
| Apr 1, 2026 | 27.49 | 28.50 | 27.20 | 27.77 | 27.77 | 4.32% | 1,825,263 |
| Mar 31, 2026 | 25.40 | 26.75 | 25.40 | 26.62 | 26.62 | 5.18% | 981,911 |
| Mar 30, 2026 | 26.50 | 26.50 | 24.95 | 25.31 | 25.31 | -4.56% | 1,478,952 |
| Mar 27, 2026 | 26.41 | 27.00 | 26.01 | 26.52 | 26.52 | 0.53% | 1,107,862 |
| Mar 26, 2026 | 28.00 | 28.00 | 26.20 | 26.38 | 26.38 | -6.25% | 3,021,905 |
| Mar 25, 2026 | 27.48 | 28.70 | 26.90 | 28.14 | 28.14 | 4.65% | 2,193,377 |
| Mar 24, 2026 | 28.00 | 28.39 | 26.71 | 26.89 | 26.89 | 1.09% | 1,316,780 |
| Mar 19, 2026 | 27.95 | 27.95 | 25.82 | 26.60 | 26.60 | -4.86% | 2,840,269 |
| Mar 18, 2026 | 27.36 | 28.05 | 27.10 | 27.96 | 27.96 | 2.08% | 516,133 |
| Mar 17, 2026 | 27.22 | 28.05 | 25.01 | 27.39 | 27.39 | 0.70% | 763,367 |
| Mar 16, 2026 | 28.37 | 29.90 | 26.95 | 27.20 | 27.20 | -7.29% | 1,562,532 |
| Mar 13, 2026 | 29.48 | 29.90 | 28.70 | 29.34 | 29.34 | -0.74% | 531,604 |
| Mar 12, 2026 | 29.75 | 30.90 | 28.00 | 29.56 | 29.56 | -0.84% | 1,197,228 |
| Mar 11, 2026 | 28.74 | 31.04 | 27.05 | 29.81 | 29.81 | 3.33% | 3,883,516 |
| Mar 10, 2026 | 28.70 | 28.85 | 27.55 | 28.85 | 28.85 | 9.99% | 1,324,015 |
| Mar 9, 2026 | 26.01 | 29.00 | 25.97 | 26.23 | 26.23 | -9.11% | 1,989,673 |
| Mar 6, 2026 | 30.48 | 30.48 | 28.00 | 28.86 | 28.86 | -3.80% | 1,556,489 |
| Mar 5, 2026 | 28.87 | 31.70 | 28.80 | 30.00 | 30.00 | 3.91% | 3,354,199 |
| 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 |