Ghani ChemWorld Limited (PSX:GCWL)
Pakistan
· Delayed Price · Currency is PKR 19.70
+0.06 (0.31%)
At close: Dec 5, 2025
Ghani ChemWorld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.79 | 20.17 | 19.34 | 19.70 | 19.70 | 0.31% | 1,982,442 |
| Dec 4, 2025 | 19.89 | 19.99 | 19.52 | 19.64 | 19.64 | -0.05% | 1,563,735 |
| Dec 3, 2025 | 19.76 | 20.18 | 19.60 | 19.65 | 19.65 | -0.51% | 1,720,965 |
| Dec 2, 2025 | 19.74 | 20.20 | 19.50 | 19.75 | 19.75 | 1.13% | 4,147,410 |
| Dec 1, 2025 | 19.80 | 19.81 | 19.40 | 19.53 | 19.53 | 0.26% | 2,907,617 |
| Nov 28, 2025 | 20.05 | 20.40 | 19.38 | 19.48 | 19.48 | -2.89% | 1,627,588 |
| Nov 27, 2025 | 19.11 | 20.24 | 19.11 | 20.06 | 20.06 | 4.64% | 3,608,330 |
| Nov 26, 2025 | 19.68 | 19.68 | 18.78 | 19.17 | 19.17 | -2.24% | 2,923,149 |
| Nov 25, 2025 | 20.60 | 20.85 | 19.43 | 19.61 | 19.61 | -4.11% | 4,075,065 |
| Nov 24, 2025 | 19.48 | 20.90 | 19.11 | 20.45 | 20.45 | 7.07% | 10,752,800 |
| Nov 21, 2025 | 21.44 | 21.95 | 18.90 | 19.10 | 19.10 | -6.65% | 11,057,200 |
| Nov 20, 2025 | 18.80 | 20.46 | 18.80 | 20.46 | 20.46 | 10.00% | 9,800,270 |
| Nov 19, 2025 | 18.27 | 18.95 | 18.27 | 18.60 | 18.60 | 1.81% | 2,169,766 |
| Nov 18, 2025 | 18.30 | 18.75 | 18.11 | 18.27 | 18.27 | 1.27% | 1,498,455 |
| Nov 17, 2025 | 17.79 | 18.31 | 17.51 | 18.04 | 18.04 | 2.85% | 2,050,148 |
| Nov 14, 2025 | 17.60 | 17.85 | 17.50 | 17.54 | 17.54 | -0.74% | 779,652 |
| Nov 13, 2025 | 17.70 | 17.94 | 17.50 | 17.67 | 17.67 | - | 1,498,817 |
| Nov 12, 2025 | 17.88 | 18.25 | 17.51 | 17.67 | 17.67 | -0.23% | 845,572 |
| Nov 11, 2025 | 18.20 | 18.26 | 17.52 | 17.71 | 17.71 | -2.64% | 698,404 |
| Nov 10, 2025 | 18.35 | 18.36 | 18.09 | 18.19 | 18.19 | 0.50% | 324,077 |
| Nov 7, 2025 | 18.30 | 18.40 | 18.03 | 18.10 | 18.10 | -0.82% | 562,345 |
| Nov 6, 2025 | 18.45 | 18.69 | 18.00 | 18.25 | 18.25 | -0.92% | 1,064,532 |
| Nov 5, 2025 | 18.95 | 18.95 | 18.31 | 18.42 | 18.42 | -2.07% | 680,343 |
| Nov 4, 2025 | 19.24 | 19.24 | 18.30 | 18.81 | 18.81 | -0.74% | 1,274,855 |
| Nov 3, 2025 | 18.70 | 19.46 | 18.70 | 18.95 | 18.95 | 0.58% | 2,362,432 |
| Oct 31, 2025 | 18.90 | 19.15 | 18.13 | 18.84 | 18.84 | 2.22% | 1,810,631 |
| Oct 30, 2025 | 18.60 | 19.10 | 18.18 | 18.43 | 18.43 | -0.65% | 1,916,031 |
| Oct 29, 2025 | 19.46 | 19.89 | 18.37 | 18.55 | 18.55 | -4.77% | 3,100,104 |
| Oct 28, 2025 | 19.50 | 20.58 | 19.30 | 19.48 | 19.48 | -0.36% | 4,407,871 |
| Oct 27, 2025 | 20.43 | 20.69 | 19.45 | 19.55 | 19.55 | -4.59% | 2,062,387 |
| Oct 24, 2025 | 20.40 | 20.80 | 19.81 | 20.49 | 20.49 | 1.44% | 3,899,224 |
| Oct 23, 2025 | 19.98 | 21.40 | 19.94 | 20.20 | 20.20 | 1.10% | 12,561,590 |
| Oct 22, 2025 | 19.11 | 20.25 | 19.05 | 19.98 | 19.98 | 4.99% | 6,275,551 |
| Oct 21, 2025 | 19.39 | 19.39 | 19.00 | 19.03 | 19.03 | -1.25% | 1,471,533 |
| Oct 20, 2025 | 19.50 | 19.50 | 18.85 | 19.27 | 19.27 | 1.10% | 1,902,106 |
| Oct 17, 2025 | 19.35 | 19.60 | 18.95 | 19.06 | 19.06 | -0.37% | 3,669,718 |
| Oct 16, 2025 | 18.50 | 19.23 | 18.20 | 19.13 | 19.13 | 3.80% | 6,803,265 |
| Oct 15, 2025 | 18.65 | 19.08 | 18.35 | 18.43 | 18.43 | 0.82% | 2,202,107 |
| Oct 14, 2025 | 18.50 | 18.70 | 18.18 | 18.28 | 18.28 | 2.12% | 3,894,354 |
| Oct 13, 2025 | 18.75 | 18.90 | 17.70 | 17.90 | 17.90 | -5.89% | 4,444,743 |
| Oct 10, 2025 | 19.16 | 19.34 | 18.81 | 19.02 | 19.02 | -0.42% | 3,312,694 |
| Oct 9, 2025 | 19.60 | 20.00 | 19.01 | 19.10 | 19.10 | -2.60% | 3,264,301 |
| Oct 8, 2025 | 19.05 | 20.77 | 19.03 | 19.61 | 19.61 | 3.16% | 17,304,730 |
| Oct 7, 2025 | 19.04 | 19.60 | 18.81 | 19.01 | 19.01 | - | 1,987,873 |
| Oct 6, 2025 | 20.31 | 20.40 | 18.30 | 19.01 | 19.01 | -4.81% | 7,139,704 |
| Oct 3, 2025 | 19.38 | 20.20 | 18.95 | 19.97 | 19.97 | 4.23% | 6,870,223 |
| Oct 2, 2025 | 19.96 | 19.96 | 19.10 | 19.16 | 19.16 | -3.13% | 3,006,077 |
| Oct 1, 2025 | 19.30 | 19.96 | 19.25 | 19.78 | 19.78 | 2.75% | 2,610,393 |
| Sep 30, 2025 | 19.05 | 20.10 | 18.80 | 19.25 | 19.25 | 0.94% | 6,664,614 |
| Sep 29, 2025 | 20.30 | 20.30 | 18.55 | 19.07 | 19.07 | -6.61% | 5,951,554 |
| Sep 26, 2025 | 22.38 | 22.38 | 20.12 | 20.42 | 20.42 | -8.68% | 21,397,090 |
| Sep 25, 2025 | 22.49 | 23.00 | 22.06 | 22.36 | 22.36 | 4.83% | 14,938,960 |
| Sep 24, 2025 | 22.06 | 22.16 | 21.18 | 21.33 | 21.33 | 1.09% | 7,259,701 |
| Sep 23, 2025 | 19.70 | 21.52 | 19.55 | 21.10 | 21.10 | 7.87% | 14,893,890 |
| Sep 22, 2025 | 19.70 | 19.99 | 19.40 | 19.56 | 19.56 | 0.05% | 2,386,782 |
| Sep 19, 2025 | 20.30 | 20.55 | 19.40 | 19.55 | 19.55 | -3.27% | 3,519,153 |
| Sep 18, 2025 | 19.90 | 20.80 | 19.70 | 20.21 | 20.21 | 3.27% | 5,893,735 |
| Sep 17, 2025 | 19.39 | 19.99 | 18.74 | 19.57 | 19.57 | 2.14% | 4,398,890 |
| Sep 16, 2025 | 20.25 | 22.03 | 18.06 | 19.16 | 19.16 | -4.34% | 19,452,010 |
| Sep 15, 2025 | 19.00 | 20.03 | 18.30 | 20.03 | 20.03 | 9.99% | 8,787,436 |
| Sep 12, 2025 | 17.00 | 18.21 | 16.85 | 18.21 | 18.21 | 10.03% | 13,225,869 |
| Sep 11, 2025 | 15.00 | 16.62 | 15.00 | 16.55 | 16.55 | 9.53% | 12,822,100 |
| Sep 10, 2025 | 15.16 | 15.29 | 14.81 | 15.11 | 15.11 | -0.26% | 916,266 |
| Sep 9, 2025 | 15.32 | 15.50 | 14.70 | 15.15 | 15.15 | -1.24% | 2,537,781 |
| Sep 8, 2025 | 15.58 | 15.90 | 15.17 | 15.34 | 15.34 | -1.73% | 3,318,025 |
| Sep 5, 2025 | 15.26 | 15.89 | 15.26 | 15.61 | 15.61 | 2.36% | 6,276,346 |
| Sep 4, 2025 | 14.71 | 15.81 | 14.52 | 15.25 | 15.25 | 3.60% | 9,150,450 |
| Sep 3, 2025 | 15.24 | 15.44 | 14.60 | 14.72 | 14.72 | -2.26% | 11,738,130 |
| Sep 2, 2025 | 13.66 | 15.11 | 13.52 | 15.06 | 15.06 | 9.61% | 16,457,210 |
| Sep 1, 2025 | 14.29 | 14.49 | 13.48 | 13.74 | 13.74 | -2.14% | 9,425,950 |
| Aug 29, 2025 | 13.22 | 14.48 | 13.11 | 14.04 | 14.04 | 6.61% | 23,868,780 |
| Aug 28, 2025 | 12.85 | 13.65 | 12.85 | 13.17 | 13.17 | 1.93% | 19,490,390 |
| Aug 27, 2025 | 13.18 | 13.29 | 12.85 | 12.92 | 12.92 | -1.67% | 2,357,439 |
| Aug 26, 2025 | 13.67 | 13.80 | 13.00 | 13.14 | 13.14 | -2.52% | 4,473,149 |
| Aug 25, 2025 | 13.64 | 13.99 | 12.90 | 13.48 | 13.48 | - | 5,745,689 |
| Aug 22, 2025 | 13.12 | 13.69 | 13.12 | 13.48 | 13.48 | -0.59% | 4,757,502 |
| Aug 21, 2025 | 12.80 | 13.85 | 12.60 | 13.56 | 13.56 | 7.02% | 24,664,210 |
| Aug 20, 2025 | 12.48 | 12.80 | 12.48 | 12.67 | 12.67 | 0.72% | 1,208,356 |
| Aug 19, 2025 | 12.85 | 12.85 | 12.50 | 12.58 | 12.58 | 0.16% | 1,090,088 |
| Aug 18, 2025 | 12.80 | 12.95 | 12.50 | 12.56 | 12.56 | -1.64% | 2,228,816 |
| Aug 15, 2025 | 12.26 | 12.89 | 12.26 | 12.77 | 12.77 | 4.16% | 4,393,570 |
| Aug 13, 2025 | 12.42 | 12.45 | 12.19 | 12.26 | 12.26 | -0.49% | 3,078,405 |
| Aug 12, 2025 | 12.34 | 12.45 | 12.19 | 12.32 | 12.32 | -0.08% | 1,185,005 |
| Aug 11, 2025 | 12.30 | 12.60 | 12.25 | 12.33 | 12.33 | 0.33% | 1,822,314 |
| Aug 8, 2025 | 12.73 | 12.73 | 12.05 | 12.29 | 12.29 | -2.69% | 4,212,232 |
| Aug 7, 2025 | 13.41 | 13.47 | 12.45 | 12.63 | 12.63 | -3.14% | 6,957,836 |
| Aug 6, 2025 | 11.85 | 13.04 | 11.76 | 13.04 | 13.04 | 10.04% | 12,775,230 |
| Aug 5, 2025 | 12.00 | 12.00 | 11.80 | 11.85 | 11.85 | -0.59% | 874,319 |
| Aug 4, 2025 | 12.01 | 12.10 | 11.88 | 11.92 | 11.92 | -0.33% | 818,514 |
| Aug 1, 2025 | 12.40 | 12.40 | 11.75 | 11.96 | 11.96 | -2.76% | 1,656,577 |
| Jul 31, 2025 | 12.26 | 12.45 | 12.19 | 12.30 | 12.30 | 0.16% | 1,215,237 |
| Jul 30, 2025 | 12.30 | 12.54 | 12.25 | 12.28 | 12.28 | -0.32% | 783,161 |
| Jul 29, 2025 | 12.69 | 12.70 | 12.25 | 12.32 | 12.32 | -1.52% | 1,648,458 |
| Jul 28, 2025 | 12.60 | 12.85 | 12.44 | 12.51 | 12.51 | -1.81% | 1,416,109 |
| Jul 25, 2025 | 12.73 | 12.89 | 12.42 | 12.74 | 12.74 | 1.84% | 2,089,462 |
| Jul 24, 2025 | 12.94 | 12.94 | 12.43 | 12.51 | 12.51 | -2.27% | 1,342,537 |
| Jul 23, 2025 | 13.10 | 13.17 | 12.60 | 12.80 | 12.80 | -1.16% | 2,997,137 |
| Jul 22, 2025 | 12.76 | 13.09 | 12.25 | 12.95 | 12.95 | 2.78% | 13,683,520 |
| Jul 21, 2025 | 13.40 | 13.40 | 12.35 | 12.60 | 12.60 | -6.04% | 11,780,910 |
| Jul 18, 2025 | 13.41 | 14.35 | 13.25 | 13.41 | 13.41 | 1.51% | 31,782,720 |