Skip to main content
Ghani ChemWorld Limited (PSX:GCWL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
16.41
-0.39 (-2.32%)
At close: Apr 28, 2026

Ghani ChemWorld Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.7516.7916.2516.4116.41-2.32%1,452,695
Apr 27, 202616.9917.2416.7516.8016.80-1.12%1,471,326
Apr 24, 202616.9117.2016.5016.9916.990.24%700,686
Apr 23, 202617.6617.6915.9116.9516.95-3.91%2,098,028
Apr 22, 202618.0018.0717.5217.6417.640.11%911,774
Apr 21, 202617.5117.8517.5117.6217.621.03%745,356
Apr 20, 202618.0018.2017.0017.4417.44-4.75%2,460,343
Apr 17, 202618.2818.4817.9718.3118.310.55%2,804,375
Apr 16, 202617.7918.4417.6018.2118.213.11%1,358,729
Apr 15, 202617.4017.9917.1517.6617.663.58%1,579,254
Apr 14, 202616.9817.3016.6817.0517.052.53%1,870,855
Apr 13, 202617.3017.5016.2416.6316.63-7.82%2,246,849
Apr 10, 202618.0018.2517.9018.0418.041.01%934,862
Apr 9, 202619.1519.1517.5217.8617.86-4.80%1,563,755
Apr 8, 202618.7618.7618.2018.7618.7610.03%3,297,753
Apr 7, 202616.2017.3915.9017.0517.055.64%1,176,130
Apr 6, 202616.2016.5015.7516.1416.14-0.68%639,999
Apr 3, 202616.3016.4915.5016.2516.25-1.10%376,556
Apr 2, 202615.9716.7015.0116.4316.431.55%845,817
Apr 1, 202615.4016.4915.4016.1816.186.03%796,200
Mar 31, 202615.2515.5014.8015.2615.264.88%407,044
Mar 30, 202616.1916.1914.4014.5514.55-9.06%1,436,396
Mar 27, 202616.0916.4515.9016.0016.000.25%298,861
Mar 26, 202616.4916.5915.9015.9615.96-3.62%510,201
Mar 25, 202616.4916.8016.2516.5616.561.66%909,343
Mar 24, 202616.6116.8016.0016.2916.290.56%691,135
Mar 19, 202615.9516.4015.5016.2016.20-0.49%1,555,740
Mar 18, 202615.4516.4015.4016.2816.286.89%528,852
Mar 17, 202616.0016.3015.0015.2315.23-3.85%511,074
Mar 16, 202616.4016.7515.7515.8415.84-6.33%572,549
Mar 13, 202617.0017.3516.5016.9116.91-0.35%424,142
Mar 12, 202617.9517.9516.8616.9716.97-4.18%618,661
Mar 11, 202617.7018.2417.0017.7117.710.45%606,072
Mar 10, 202616.7617.8216.7617.6317.638.83%1,284,048
Mar 9, 202616.2016.2016.2016.2016.20-10.00%557,738
Mar 6, 202618.9018.9017.8518.0018.00-4.81%460,523
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