GOC (Pak) Limited (PSX:GOC)
Pakistan
· Delayed Price · Currency is PKR 116.04
+1.52 (1.33%)
At close: Dec 5, 2025
GOC (Pak) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.11 | 116.93 | 111.11 | 116.04 | 116.04 | 1.33% | 381 |
| Dec 4, 2025 | 116.89 | 116.90 | 110.01 | 114.52 | 114.52 | -1.95% | 503 |
| Dec 3, 2025 | 116.90 | 116.90 | 108.10 | 116.80 | 116.80 | 7.57% | 595 |
| Dec 2, 2025 | 117.90 | 117.90 | 109.25 | 108.58 | 108.58 | - | 62 |
| Dec 1, 2025 | 112.00 | 119.49 | 108.25 | 108.58 | 108.58 | -4.17% | 535 |
| Nov 28, 2025 | 113.35 | 119.00 | 113.35 | 113.31 | 113.31 | - | 199 |
| Nov 27, 2025 | 118.00 | 118.00 | 110.00 | 113.31 | 113.31 | 2.27% | 228 |
| Nov 26, 2025 | 114.27 | 119.89 | 105.55 | 110.80 | 110.80 | -3.04% | 2,384 |
| Nov 25, 2025 | 129.00 | 129.00 | 111.51 | 114.27 | 114.27 | -6.75% | 2,685 |
| Nov 24, 2025 | 127.69 | 136.99 | 121.00 | 122.54 | 122.54 | -3.33% | 1,321 |
| Nov 21, 2025 | 127.69 | 127.69 | 115.01 | 126.76 | 126.76 | 9.17% | 505 |
| Nov 20, 2025 | 124.80 | 124.80 | 111.25 | 116.11 | 116.11 | -1.60% | 752 |
| Nov 19, 2025 | 118.99 | 124.90 | 116.05 | 118.00 | 118.00 | - | 127 |
| Nov 18, 2025 | 112.03 | 119.00 | 112.03 | 118.00 | 118.00 | - | 72 |
| Nov 17, 2025 | 119.83 | 119.83 | 111.40 | 118.00 | 118.00 | 6.02% | 2,349 |
| Nov 14, 2025 | 119.90 | 119.90 | 117.99 | 111.30 | 111.30 | - | 16 |
| Nov 13, 2025 | 111.65 | 119.90 | 111.25 | 111.30 | 111.30 | -6.89% | 1,103 |
| Nov 12, 2025 | 110.16 | 119.93 | 110.16 | 119.53 | 119.53 | - | 33 |
| Nov 11, 2025 | 123.00 | 123.00 | 113.00 | 119.53 | 119.53 | - | 103 |
| Nov 10, 2025 | 118.94 | 119.93 | 108.01 | 119.53 | 119.53 | 3.19% | 1,174 |
| Nov 7, 2025 | 121.29 | 121.29 | 112.15 | 115.84 | 115.84 | 0.45% | 657 |
| Nov 6, 2025 | 129.00 | 129.00 | 112.88 | 115.32 | 115.32 | -3.85% | 1,936 |
| Nov 5, 2025 | 121.00 | 121.00 | 117.00 | 119.94 | 119.94 | -2.20% | 771 |
| Nov 4, 2025 | 112.25 | 128.00 | 112.25 | 122.64 | 122.64 | 3.62% | 1,064 |
| Nov 3, 2025 | 125.00 | 125.00 | 115.00 | 118.36 | 118.36 | -5.13% | 1,050 |
| Oct 31, 2025 | 126.00 | 126.00 | 117.01 | 124.76 | 124.76 | 6.71% | 373 |
| Oct 30, 2025 | 133.99 | 133.99 | 112.25 | 116.92 | 116.92 | -4.12% | 1,050 |
| Oct 29, 2025 | 118.90 | 123.00 | 118.90 | 121.95 | 121.95 | 6.84% | 1,301 |
| Oct 28, 2025 | 111.27 | 119.00 | 111.27 | 114.14 | 114.14 | - | 26 |
| Oct 27, 2025 | 111.25 | 120.99 | 111.25 | 114.14 | 114.14 | -5.72% | 731 |
| Oct 24, 2025 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - | 83 |
| Oct 23, 2025 | 121.00 | 121.00 | 117.85 | 121.06 | 121.06 | - | 50 |
| Oct 22, 2025 | 121.98 | 121.99 | 120.00 | 121.06 | 121.06 | 1.06% | 1,015 |
| Oct 21, 2025 | 119.79 | 119.79 | 119.79 | 119.79 | 119.79 | - | 20 |
| Oct 20, 2025 | 115.71 | 120.00 | 115.71 | 119.79 | 119.79 | 1.69% | 252 |
| Oct 17, 2025 | 117.80 | 122.99 | 115.50 | 117.80 | 117.80 | - | 52 |
| Oct 16, 2025 | 122.80 | 122.80 | 113.50 | 117.80 | 117.80 | - | 81 |
| Oct 15, 2025 | 119.57 | 124.29 | 116.00 | 117.80 | 117.80 | -1.48% | 846 |
| Oct 14, 2025 | 125.50 | 125.50 | 119.57 | 119.57 | 119.57 | - | 2,639 |
| Oct 13, 2025 | 117.00 | 124.80 | 116.23 | 119.57 | 119.57 | 2.87% | 946 |
| Oct 10, 2025 | 118.05 | 125.00 | 116.22 | 116.23 | 115.23 | -6.36% | 746 |
| Oct 9, 2025 | 124.99 | 124.99 | 121.00 | 124.12 | 123.05 | - | 196 |
| Oct 8, 2025 | 118.60 | 125.00 | 118.60 | 124.12 | 123.05 | - | 174 |
| Oct 7, 2025 | 126.00 | 126.00 | 124.00 | 124.12 | 123.05 | 1.73% | 735 |
| Oct 6, 2025 | 127.00 | 127.00 | 122.00 | 122.01 | 120.96 | 0.68% | 1,993 |
| Oct 3, 2025 | 122.37 | 129.00 | 120.26 | 121.18 | 120.14 | -2.27% | 3,024 |
| Oct 2, 2025 | 129.00 | 129.98 | 122.15 | 123.99 | 122.92 | -2.91% | 3,919 |
| Oct 1, 2025 | 134.00 | 134.00 | 125.15 | 127.71 | 126.61 | -5.32% | 3,193 |
| Sep 30, 2025 | 136.00 | 137.00 | 131.01 | 134.88 | 133.72 | -1.53% | 3,036 |
| Sep 29, 2025 | 135.99 | 138.99 | 131.13 | 136.98 | 135.80 | 0.67% | 6,224 |
| Sep 26, 2025 | 150.00 | 150.00 | 131.00 | 136.07 | 134.90 | -6.15% | 8,962 |
| Sep 25, 2025 | 141.11 | 146.98 | 141.11 | 144.98 | 143.73 | 1.05% | 1,915 |
| Sep 24, 2025 | 164.00 | 164.00 | 142.00 | 143.47 | 142.24 | -6.42% | 6,297 |
| Sep 23, 2025 | 140.00 | 158.00 | 133.01 | 153.32 | 152.00 | 6.13% | 6,327 |
| Sep 22, 2025 | 151.99 | 151.99 | 139.99 | 144.47 | 143.23 | 4.31% | 1,470 |
| Sep 19, 2025 | 131.60 | 140.00 | 131.60 | 138.50 | 137.31 | 5.24% | 953 |
| Sep 18, 2025 | 135.00 | 138.00 | 131.00 | 131.60 | 130.47 | -3.76% | 4,044 |
| Sep 17, 2025 | 136.00 | 146.00 | 128.00 | 136.74 | 135.56 | 0.13% | 2,781 |
| Sep 16, 2025 | 148.00 | 148.00 | 128.00 | 136.56 | 135.39 | -3.83% | 1,533 |
| Sep 15, 2025 | 143.99 | 143.99 | 131.00 | 142.00 | 140.78 | 2.75% | 507 |
| Sep 12, 2025 | 150.00 | 152.00 | 131.90 | 138.20 | 137.01 | -1.99% | 3,483 |
| Sep 11, 2025 | 137.00 | 145.82 | 135.06 | 141.00 | 139.79 | 6.37% | 1,059 |
| Sep 10, 2025 | 134.00 | 136.00 | 132.00 | 132.56 | 131.42 | 1.04% | 1,949 |
| Sep 9, 2025 | 134.00 | 134.00 | 130.00 | 131.19 | 130.06 | -2.76% | 1,283 |
| Sep 8, 2025 | 136.93 | 136.93 | 126.00 | 134.91 | 133.75 | 2.67% | 2,360 |
| Sep 5, 2025 | 131.50 | 137.00 | 128.03 | 131.40 | 130.27 | 0.81% | 1,121 |
| Sep 4, 2025 | 126.73 | 131.00 | 126.73 | 130.34 | 129.22 | 2.85% | 3,426 |
| Sep 3, 2025 | 117.12 | 137.00 | 117.12 | 126.73 | 125.64 | -2.57% | 1,515 |
| Sep 2, 2025 | 133.00 | 133.00 | 130.00 | 130.07 | 128.95 | -1.03% | 432 |
| Sep 1, 2025 | 123.11 | 134.49 | 123.11 | 131.43 | 130.30 | - | 229 |
| Aug 29, 2025 | 137.00 | 137.00 | 123.03 | 131.43 | 130.30 | - | 22 |
| Aug 28, 2025 | 136.50 | 136.65 | 114.53 | 131.43 | 130.30 | 5.80% | 344 |
| Aug 27, 2025 | 131.00 | 131.00 | 123.00 | 124.23 | 123.16 | -4.54% | 2,401 |
| Aug 26, 2025 | 130.01 | 138.00 | 130.00 | 130.14 | 129.02 | -2.52% | 949 |
| Aug 25, 2025 | 141.00 | 141.00 | 130.05 | 133.50 | 132.35 | -0.54% | 966 |
| Aug 22, 2025 | 130.00 | 140.00 | 130.00 | 134.23 | 133.08 | 3.10% | 5,439 |
| Aug 21, 2025 | 136.98 | 141.00 | 125.00 | 130.20 | 129.08 | 0.95% | 11,553 |
| Aug 20, 2025 | 140.00 | 140.00 | 125.01 | 128.98 | 127.87 | -2.90% | 1,690 |
| Aug 19, 2025 | 143.00 | 143.00 | 132.00 | 132.83 | 131.69 | 1.53% | 1,033 |
| Aug 18, 2025 | 135.00 | 139.00 | 121.10 | 130.83 | 129.70 | -1.02% | 3,063 |
| Aug 15, 2025 | 127.81 | 139.75 | 127.81 | 132.18 | 131.04 | 3.42% | 1,511 |
| Aug 13, 2025 | 141.22 | 141.50 | 125.00 | 127.81 | 126.71 | -6.36% | 4,096 |
| Aug 12, 2025 | 131.90 | 140.57 | 125.11 | 136.49 | 135.32 | 6.81% | 7,921 |
| Aug 11, 2025 | 135.21 | 145.00 | 122.31 | 127.79 | 126.69 | -5.49% | 11,042 |
| Aug 8, 2025 | 141.19 | 147.98 | 134.01 | 135.21 | 134.05 | -4.24% | 3,642 |
| Aug 7, 2025 | 150.00 | 150.00 | 140.00 | 141.20 | 139.99 | -4.18% | 9,795 |
| Aug 6, 2025 | 153.25 | 162.99 | 145.11 | 147.36 | 146.09 | -7.18% | 10,079 |
| Aug 5, 2025 | 167.50 | 171.95 | 153.00 | 158.76 | 157.39 | 1.56% | 30,434 |
| Aug 4, 2025 | 144.00 | 156.32 | 143.00 | 156.32 | 154.98 | 10.00% | 14,626 |
| Aug 1, 2025 | 129.19 | 142.11 | 125.00 | 142.11 | 140.89 | 10.00% | 19,475 |
| Jul 31, 2025 | 124.57 | 136.50 | 124.00 | 129.19 | 128.08 | 3.71% | 10,906 |
| Jul 30, 2025 | 113.31 | 124.64 | 105.00 | 124.57 | 123.50 | 9.94% | 16,498 |
| Jul 29, 2025 | 127.50 | 127.50 | 110.61 | 113.31 | 112.34 | -5.65% | 2,937 |
| Jul 28, 2025 | 134.00 | 134.00 | 114.50 | 120.09 | 119.06 | -1.81% | 6,270 |
| Jul 25, 2025 | 110.10 | 122.30 | 110.00 | 122.30 | 121.25 | 10.00% | 12,411 |
| Jul 24, 2025 | 106.01 | 120.00 | 106.01 | 111.18 | 110.22 | -1.59% | 6,818 |
| Jul 23, 2025 | 113.97 | 125.37 | 110.00 | 112.98 | 112.01 | -0.87% | 20,603 |
| Jul 22, 2025 | 108.15 | 114.00 | 104.00 | 113.97 | 112.99 | 5.38% | 5,782 |
| Jul 21, 2025 | 102.66 | 114.00 | 102.66 | 108.15 | 107.22 | -5.11% | 1,516 |
| Jul 18, 2025 | 119.00 | 122.72 | 110.02 | 113.98 | 113.00 | 2.17% | 11,348 |