GOC (Pak) Limited (PSX:GOC)
Pakistan
· Delayed Price · Currency is PKR 86.71
0.00 (0.00%)
At close: Apr 27, 2026
GOC (Pak) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.99 | 94.99 | 86.73 | 86.71 | 86.71 | - | 27 |
| Apr 27, 2026 | 89.97 | 89.98 | 86.11 | 86.71 | 86.71 | - | 197 |
| Apr 24, 2026 | 99.99 | 99.99 | 84.21 | 86.71 | 86.71 | -7.28% | 632 |
| Apr 23, 2026 | 99.90 | 99.90 | 92.01 | 93.52 | 93.52 | - | 22 |
| Apr 22, 2026 | 99.99 | 99.99 | 99.00 | 93.52 | 93.52 | - | 16 |
| Apr 21, 2026 | 101.99 | 101.99 | 92.00 | 93.52 | 93.52 | - | 130 |
| Apr 20, 2026 | 91.00 | 103.00 | 90.10 | 93.52 | 93.52 | -5.99% | 697 |
| Apr 17, 2026 | 87.35 | 105.84 | 87.35 | 99.48 | 99.48 | 3.38% | 469 |
| Apr 16, 2026 | 90.00 | 99.28 | 87.10 | 96.23 | 96.23 | 6.63% | 2,710 |
| Apr 15, 2026 | 90.25 | 90.25 | 85.05 | 90.25 | 90.25 | - | 252 |
| Apr 14, 2026 | 92.00 | 92.99 | 83.00 | 90.25 | 90.25 | - | 179 |
| Apr 13, 2026 | 90.00 | 90.00 | 84.01 | 90.25 | 90.25 | - | 18 |
| Apr 10, 2026 | 90.38 | 90.38 | 80.01 | 90.25 | 90.25 | 9.85% | 501 |
| Apr 9, 2026 | 79.10 | 86.88 | 79.00 | 82.16 | 82.16 | 4.00% | 444 |
| Apr 8, 2026 | 79.00 | 86.90 | 79.00 | 79.00 | 79.00 | - | 394 |
| Apr 7, 2026 | 86.90 | 86.90 | 86.90 | 79.00 | 79.00 | - | 34 |
| Apr 6, 2026 | 82.00 | 95.92 | 78.49 | 79.00 | 79.00 | -9.41% | 2,080 |
| Apr 2, 2026 | 87.07 | 87.21 | 87.07 | 87.21 | 87.21 | - | 57 |
| Apr 1, 2026 | 81.33 | 87.32 | 81.00 | 87.21 | 87.21 | 9.86% | 644 |
| Mar 31, 2026 | 85.00 | 89.95 | 79.00 | 79.38 | 79.38 | -6.61% | 1,344 |
| Mar 30, 2026 | 80.00 | 89.00 | 77.00 | 85.00 | 85.00 | - | 34 |
| Mar 27, 2026 | 85.00 | 93.00 | 85.00 | 85.00 | 85.00 | - | 52 |
| Mar 25, 2026 | 88.00 | 90.00 | 88.00 | 85.00 | 85.00 | - | 219 |
| Mar 24, 2026 | 83.00 | 83.00 | 83.00 | 85.00 | 85.00 | - | 6 |
| Mar 19, 2026 | 81.03 | 90.00 | 81.03 | 85.00 | 85.00 | - | 3 |
| Mar 18, 2026 | 85.00 | 89.00 | 83.10 | 85.00 | 85.00 | -5.57% | 924 |
| Mar 13, 2026 | 90.00 | 93.00 | 90.00 | 90.01 | 90.01 | 5.89% | 301 |
| Mar 12, 2026 | 84.00 | 92.00 | 84.00 | 85.00 | 85.00 | - | 47 |
| Mar 11, 2026 | 85.00 | 92.92 | 85.00 | 85.00 | 85.00 | - | 12 |
| Mar 10, 2026 | 93.00 | 93.00 | 93.00 | 85.00 | 85.00 | - | 111 |
| Mar 6, 2026 | 92.00 | 92.00 | 92.00 | 85.00 | 85.00 | - | 201 |
| Mar 5, 2026 | 85.00 | 92.00 | 85.00 | 85.00 | 85.00 | - | 3 |
| Mar 4, 2026 | 93.50 | 93.50 | 93.00 | 85.00 | 85.00 | - | 11 |
| Mar 3, 2026 | 85.00 | 89.00 | 80.00 | 85.00 | 85.00 | - | 122 |
| Mar 2, 2026 | 88.02 | 88.02 | 85.00 | 85.00 | 85.00 | -8.59% | 518 |
| Feb 27, 2026 | 102.00 | 102.00 | 85.00 | 92.99 | 92.99 | - | 53 |
| Feb 26, 2026 | 93.00 | 93.00 | 85.02 | 92.99 | 92.99 | 7.91% | 8,011 |
| Feb 25, 2026 | 86.17 | 94.79 | 85.02 | 86.17 | 86.17 | - | 104 |
| Feb 24, 2026 | 85.00 | 85.00 | 85.00 | 86.17 | 86.17 | - | 1 |
| Feb 23, 2026 | 97.13 | 97.13 | 85.01 | 86.17 | 86.17 | -2.41% | 753 |
| Feb 20, 2026 | 98.00 | 100.00 | 88.25 | 88.30 | 88.30 | -9.90% | 353 |
| Feb 19, 2026 | 98.01 | 104.95 | 95.00 | 98.00 | 98.00 | - | 214 |
| Feb 18, 2026 | 106.90 | 106.90 | 95.00 | 98.00 | 98.00 | - | 88 |
| Feb 17, 2026 | 98.00 | 102.00 | 95.99 | 98.00 | 98.00 | -8.11% | 613 |
| Feb 16, 2026 | 105.00 | 105.00 | 105.00 | 106.65 | 106.65 | - | 44 |
| Feb 13, 2026 | 92.02 | 110.00 | 92.02 | 106.65 | 106.65 | 5.86% | 943 |
| Feb 12, 2026 | 105.90 | 105.90 | 100.75 | 100.75 | 100.75 | - | 37 |
| Feb 11, 2026 | 95.00 | 106.00 | 95.00 | 100.75 | 100.75 | - | 35 |
| Feb 10, 2026 | 100.10 | 105.99 | 92.05 | 100.75 | 100.75 | - | 244 |
| Feb 9, 2026 | 107.00 | 107.00 | 107.00 | 100.75 | 100.75 | - | 3 |
| Feb 6, 2026 | 100.75 | 107.00 | 100.75 | 100.75 | 100.75 | - | 16 |
| Feb 4, 2026 | 107.06 | 107.06 | 107.00 | 100.75 | 100.75 | - | 75 |
| Feb 3, 2026 | 107.07 | 107.07 | 105.58 | 100.75 | 100.75 | - | 65 |
| Feb 2, 2026 | 107.00 | 107.06 | 101.00 | 100.75 | 100.75 | - | 201 |
| Jan 30, 2026 | 102.00 | 107.06 | 100.00 | 100.75 | 100.75 | -2.43% | 1,144 |
| Jan 29, 2026 | 107.06 | 107.06 | 101.00 | 103.26 | 103.26 | -1.42% | 263 |
| Jan 28, 2026 | 106.80 | 106.80 | 104.00 | 104.75 | 104.75 | -1.74% | 1,966 |
| Jan 27, 2026 | 106.60 | 109.97 | 106.60 | 106.60 | 106.60 | - | 130 |
| Jan 26, 2026 | 106.35 | 109.93 | 106.35 | 106.60 | 106.60 | 0.26% | 300 |
| Jan 23, 2026 | 111.00 | 111.00 | 104.00 | 106.32 | 106.32 | 4.04% | 236 |
| Jan 22, 2026 | 111.00 | 111.00 | 111.00 | 102.19 | 102.19 | - | 91 |
| Jan 21, 2026 | 111.00 | 111.00 | 102.02 | 102.19 | 102.19 | -7.94% | 867 |
| Jan 20, 2026 | 108.00 | 111.50 | 108.00 | 111.00 | 111.00 | 2.05% | 618 |
| Jan 19, 2026 | 111.50 | 111.50 | 109.10 | 108.77 | 108.77 | - | 149 |
| Jan 16, 2026 | 111.00 | 111.00 | 108.80 | 108.77 | 108.77 | - | 186 |
| Jan 15, 2026 | 110.50 | 110.50 | 108.25 | 108.77 | 108.77 | 0.50% | 612 |
| Jan 14, 2026 | 111.11 | 111.63 | 108.20 | 108.23 | 108.23 | 0.10% | 1,148 |
| Jan 13, 2026 | 113.95 | 113.95 | 111.00 | 108.12 | 108.12 | - | 132 |
| Jan 12, 2026 | 115.00 | 115.00 | 108.05 | 108.12 | 108.12 | -6.99% | 1,668 |
| Jan 9, 2026 | 116.99 | 116.99 | 110.50 | 116.24 | 116.24 | - | 3 |
| Jan 8, 2026 | 117.00 | 117.00 | 112.20 | 116.24 | 116.24 | 3.66% | 646 |
| Jan 7, 2026 | 115.00 | 115.00 | 112.11 | 112.14 | 112.14 | 0.02% | 544 |
| Jan 6, 2026 | 115.00 | 115.00 | 109.02 | 112.12 | 112.12 | -0.80% | 347 |
| Jan 5, 2026 | 109.10 | 116.00 | 109.10 | 113.02 | 113.02 | - | 133 |
| Jan 2, 2026 | 108.00 | 114.49 | 108.00 | 113.02 | 113.02 | -1.32% | 2,364 |
| Jan 1, 2026 | 115.64 | 115.64 | 106.10 | 114.53 | 114.53 | -0.96% | 2,299 |
| Dec 31, 2025 | 117.70 | 117.73 | 110.10 | 115.64 | 115.64 | 8.04% | 1,309 |
| Dec 30, 2025 | 105.00 | 116.00 | 105.00 | 107.03 | 107.03 | -5.93% | 383 |
| Dec 29, 2025 | 116.98 | 116.99 | 110.00 | 113.78 | 113.78 | 1.34% | 317 |
| Dec 26, 2025 | 116.99 | 116.99 | 105.00 | 112.28 | 112.28 | - | 47 |
| Dec 24, 2025 | 117.93 | 117.93 | 110.00 | 112.28 | 112.28 | - | 64 |
| Dec 23, 2025 | 117.94 | 117.94 | 110.19 | 112.28 | 112.28 | - | 9 |
| Dec 22, 2025 | 117.98 | 117.98 | 112.28 | 112.28 | 112.28 | - | 16 |
| Dec 19, 2025 | 112.00 | 124.99 | 112.00 | 112.28 | 112.28 | -2.51% | 1,153 |
| Dec 18, 2025 | 110.26 | 119.95 | 110.26 | 115.17 | 115.17 | - | 80 |
| Dec 17, 2025 | 111.00 | 119.96 | 111.00 | 115.17 | 115.17 | - | 2 |
| Dec 16, 2025 | 120.00 | 120.00 | 110.25 | 115.17 | 115.17 | - | 57 |
| Dec 15, 2025 | 116.00 | 120.00 | 115.10 | 115.17 | 115.17 | -1.58% | 410 |
| Dec 12, 2025 | 118.00 | 118.00 | 115.00 | 117.02 | 117.02 | 7.63% | 215 |
| Dec 11, 2025 | 114.33 | 120.00 | 108.30 | 108.72 | 108.72 | -4.90% | 1,656 |
| Dec 10, 2025 | 113.00 | 120.00 | 112.00 | 114.32 | 114.32 | - | 95 |
| Dec 9, 2025 | 120.94 | 120.94 | 111.03 | 114.32 | 114.32 | 1.24% | 7,007 |
| Dec 8, 2025 | 112.02 | 122.99 | 112.02 | 112.92 | 112.92 | -2.69% | 1,034 |
| 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 |