Skip to main content
Ghani ChemWorld Limited (PSX:GCWL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
18.00
-0.91 (-4.81%)
At close: Mar 6, 2026

Ghani ChemWorld Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.9019.1017.6218.9118.917.93%416,411
Mar 4, 202617.8517.8516.9617.5217.520.23%481,655
Mar 3, 202616.5918.2416.5917.4817.485.36%737,528
Mar 2, 202616.6017.4216.5916.5916.59-9.98%1,007,981
Feb 27, 202617.2018.9016.5018.4318.437.15%1,772,514
Feb 26, 202617.7017.8016.5617.2017.20-1.77%1,739,969
Feb 25, 202618.5118.5117.2817.5117.51-1.57%1,863,010
Feb 24, 202618.1318.1316.2517.7917.790.11%3,622,184
Feb 23, 202619.5520.5017.6017.7717.77-9.10%4,380,474
Feb 20, 202620.0520.5018.1519.5519.55-2.40%1,419,345
Feb 19, 202621.2021.2019.5520.0320.03-5.16%1,616,089
Feb 18, 202620.5321.2520.5021.1221.124.50%1,937,385
Feb 17, 202620.6020.6520.1020.2120.210.50%2,345,861
Feb 16, 202620.9020.9019.9020.1120.11-3.50%2,131,024
Feb 13, 202620.4421.2920.4020.8420.841.96%3,404,316
Feb 12, 202620.7521.1720.0120.4420.44-1.54%3,582,954
Feb 11, 202621.4121.4120.4020.7620.76-2.12%3,955,401
Feb 10, 202622.1022.1921.0021.2121.21-3.11%2,905,591
Feb 9, 202623.9924.0021.7221.8921.89-9.17%8,519,220
Feb 6, 202624.4025.1523.5024.1024.10-1.35%14,098,970
Feb 4, 202623.0024.7323.0024.4324.437.53%22,060,970
Feb 3, 202621.5122.9821.5122.7222.725.72%12,816,060
Feb 2, 202620.6521.9120.2521.4921.493.72%8,707,440
Jan 30, 202621.8622.2020.5020.7220.72-4.34%5,411,672
Jan 29, 202620.2522.0019.7521.6621.667.17%16,821,450
Jan 28, 202620.4020.6020.1620.2120.21-0.49%1,001,337
Jan 27, 202620.7020.8520.2120.3120.31-1.69%2,314,603
Jan 26, 202620.4520.8720.2920.6620.663.61%6,569,101
Jan 23, 202619.7020.1019.5019.9419.941.37%1,513,799
Jan 22, 202619.8919.8919.5519.6719.67-0.30%1,073,481
Jan 21, 202620.0020.2519.7019.7319.73-0.15%1,565,343
Jan 20, 202619.8020.1019.7119.7619.760.56%1,460,251
Jan 19, 202619.7019.9019.4719.6519.650.72%1,462,518
Jan 16, 202619.6619.9519.4019.5119.51-0.51%2,224,876
Jan 15, 202620.0220.1119.4519.6119.61-1.56%1,971,302
Jan 14, 202620.2220.3819.9019.9219.92-1.48%2,204,942
Jan 13, 202620.3320.5020.1320.2220.22-0.88%1,712,378
Jan 12, 202620.3520.8020.1520.4020.400.84%4,423,280
Jan 9, 202620.3420.4420.1520.2320.23-0.54%1,158,209
Jan 8, 202620.7820.7820.2920.3420.34-1.45%2,813,479
Jan 7, 202620.3520.9720.2020.6420.641.83%7,289,316
Jan 6, 202620.4920.6720.2020.2720.27-0.78%2,852,862
Jan 5, 202620.9020.9020.3020.4320.43-0.73%3,532,661
Jan 2, 202620.6021.2020.4020.5820.580.29%8,794,885
Jan 1, 202620.6021.2020.4920.5220.520.93%6,018,056
Dec 31, 202520.1120.4519.9820.3320.331.19%1,743,957
Dec 30, 202520.1320.3019.9620.0920.09-0.20%1,165,078
Dec 29, 202520.2820.5019.7620.1320.13-0.40%2,486,835
Dec 26, 202520.5120.8520.0020.2120.21-0.83%4,181,262
Dec 24, 202520.4521.8720.2720.3820.380.20%17,105,430
Dec 23, 202520.3421.0120.2120.3420.340.74%5,146,079
Dec 22, 202520.1020.7520.0020.1920.190.10%2,215,807
Dec 19, 202520.3820.3820.0620.1720.17-0.25%1,333,880
Dec 18, 202520.4020.6020.1520.2220.22-1.22%2,967,428
Dec 17, 202520.8520.9620.3820.4720.47-2.34%2,451,978
Dec 16, 202520.8921.3020.4520.9620.962.49%10,095,090
Dec 15, 202520.1120.9519.9520.4520.451.44%5,204,696
Dec 12, 202520.2520.4019.9020.1620.160.35%2,329,650
Dec 11, 202520.4220.4820.0020.0920.09-0.64%1,608,062
Dec 10, 202520.6320.9520.1520.2220.22-1.22%6,983,526
Dec 9, 202519.8721.2519.6220.4720.473.75%8,296,275
Dec 8, 202519.7520.1219.6219.7319.730.15%1,590,248
Dec 5, 202519.7920.1719.3419.7019.700.31%1,982,442
Dec 4, 202519.8919.9919.5219.6419.64-0.05%1,563,735
Dec 3, 202519.7620.1819.6019.6519.65-0.51%1,720,965
Dec 2, 202519.7420.2019.5019.7519.751.13%4,147,410
Dec 1, 202519.8019.8119.4019.5319.530.26%2,907,617
Nov 28, 202520.0520.4019.3819.4819.48-2.89%1,627,588
Nov 27, 202519.1120.2419.1120.0620.064.64%3,608,330
Nov 26, 202519.6819.6818.7819.1719.17-2.24%2,923,149
Nov 25, 202520.6020.8519.4319.6119.61-4.11%4,075,065
Nov 24, 202519.4820.9019.1120.4520.457.07%10,752,800
Nov 21, 202521.4421.9518.9019.1019.10-6.65%11,057,200
Nov 20, 202518.8020.4618.8020.4620.4610.00%9,800,270
Nov 19, 202518.2718.9518.2718.6018.601.81%2,169,766
Nov 18, 202518.3018.7518.1118.2718.271.27%1,498,455
Nov 17, 202517.7918.3117.5118.0418.042.85%2,050,148
Nov 14, 202517.6017.8517.5017.5417.54-0.74%779,652
Nov 13, 202517.7017.9417.5017.6717.67-1,498,817
Nov 12, 202517.8818.2517.5117.6717.67-0.23%845,572
Nov 11, 202518.2018.2617.5217.7117.71-2.64%698,404
Nov 10, 202518.3518.3618.0918.1918.190.50%324,077
Nov 7, 202518.3018.4018.0318.1018.10-0.82%562,345
Nov 6, 202518.4518.6918.0018.2518.25-0.92%1,064,532
Nov 5, 202518.9518.9518.3118.4218.42-2.07%680,343
Nov 4, 202519.2419.2418.3018.8118.81-0.74%1,274,855
Nov 3, 202518.7019.4618.7018.9518.950.58%2,362,432
Oct 31, 202518.9019.1518.1318.8418.842.22%1,810,631
Oct 30, 202518.6019.1018.1818.4318.43-0.65%1,916,031
Oct 29, 202519.4619.8918.3718.5518.55-4.77%3,100,104
Oct 28, 202519.5020.5819.3019.4819.48-0.36%4,407,871
Oct 27, 202520.4320.6919.4519.5519.55-4.59%2,062,387
Oct 24, 202520.4020.8019.8120.4920.491.44%3,899,224
Oct 23, 202519.9821.4019.9420.2020.201.10%12,561,590
Oct 22, 202519.1120.2519.0519.9819.984.99%6,275,551
Oct 21, 202519.3919.3919.0019.0319.03-1.25%1,471,533
Oct 20, 202519.5019.5018.8519.2719.271.10%1,902,106
Oct 17, 202519.3519.6018.9519.0619.06-0.37%3,669,718
Oct 16, 202518.5019.2318.2019.1319.133.80%6,803,265
Oct 15, 202518.6519.0818.3518.4318.430.82%2,202,107