SUPER
WAITLIST
  1. Home
  2. Stocks
  3. GCIL
  4. History

GCIL · CHEMICAL

GCIL share price history Ghani Chemical Industries Limited

Ghani Chemical Industries Limited (GCIL) has 992 daily sessions on file, from 14 Nov 2022 to 13 Nov 2026. The last close was Rs 34.19. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
14 Nov 2022close Rs 34.74
Last session
13 Nov 2026close Rs 34.19
Sessions on file
99249 months
Highest close
Rs 39.506 Jul 2026
Lowest close
Rs 7.7318 Sep 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

GCIL month-end close

61728382026-112022-112024-11GCIL month-end close
Nov 2022 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202634.1934.5632.0030,495,7079
Oct 202632.1232.9730.2750,676,33422
Sep 202631.8534.7530.5073,127,61222
Aug 202634.2937.1934.2944,807,11719
Jul 202636.6939.5034.66194,436,15323
Jun 202635.5336.4628.87111,372,38320
May 202628.8929.7526.3717,583,44317
Apr 202628.2431.6426.2639,791,81322
Mar 202626.6230.0025.3138,143,10120
Feb 202628.3033.9426.1432,587,49019
Jan 202633.7736.6633.2869,560,85122
Dec 202533.9436.1533.6540,236,14222
Nov 202535.0138.4630.24124,655,09320
Oct 202532.1434.1429.6472,428,53223
Sep 202532.1735.0428.4485,411,04122
Aug 202528.1128.3625.4972,498,96420
Jul 202525.5328.4525.12107,096,19023
Jun 202524.8625.4218.0090,554,45519
May 202520.0820.8814.21108,993,13820
Apr 202516.6917.9115.5054,705,41520
Mar 202519.7922.6919.5654,048,22119
Feb 202522.6122.6618.16110,235,22719
Jan 202520.1820.1815.03163,170,02623
Dec 202418.6418.6414.0597,260,42721
Nov 202414.6715.5211.61100,345,92921
Oct 202411.4911.929.5023,821,83923
Sep 20249.6111.409.6126,702,62120
Aug 202411.0611.069.4515,953,21121
Jul 20249.8313.399.8353,753,12221
Jun 202411.0312.0510.0033,070,45417
May 202410.1211.169.6029,480,05621
Apr 20249.8210.679.8211,979,00018
Mar 202410.3810.9310.0114,939,00021
Feb 20249.7610.399.017,312,50019
Jan 20249.8512.669.8514,129,50023
Dec 202311.6613.6010.5862,906,00020
Nov 202310.5210.978.8354,487,00021
Oct 20238.499.007.8918,471,50022
Sep 20238.028.127.735,534,00020
Aug 20237.8410.637.8413,881,00022
Jul 202310.5710.909.5233,731,50020
Jun 20239.449.718.5716,115,00019
May 20238.619.958.619,370,50022
Apr 20239.8610.409.865,140,50016
Mar 20239.9911.279.6822,198,50022
Feb 20239.8911.359.8918,894,50020
Jan 202310.1612.5310.1629,169,00022
Dec 202212.1617.8111.8361,698,50022
Nov 202217.5134.7417.5153,310,50013

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202634.19-0.64%4,546,232
12 Nov 202634.41+0.70%2,655,253
11 Nov 202634.17-1.13%1,483,792
10 Nov 202634.56+1.92%7,644,646
6 Nov 202633.91-1.60%1,048,856
5 Nov 202634.46+3.61%7,695,455
4 Nov 202633.26+3.94%3,451,600
3 Nov 202632.00-0.16%882,371
2 Nov 202632.05-0.22%1,087,502
30 Oct 202632.12-2.55%1,808,640
29 Oct 202632.960.00%3,776,313
28 Oct 202632.96+0.43%2,421,608
27 Oct 202632.82+3.24%4,479,392
26 Oct 202631.79+2.61%2,601,750
23 Oct 202630.98+0.06%939,412
22 Oct 202630.96-0.99%949,435
21 Oct 202631.27+0.94%990,305
20 Oct 202630.98-2.61%883,037
19 Oct 202631.81-2.84%2,252,036
16 Oct 202632.74-0.70%2,459,386
15 Oct 202632.97+5.57%11,820,401
14 Oct 202631.23+2.93%2,114,720
13 Oct 202630.34-1.33%1,496,785
12 Oct 202630.75-0.58%1,054,795
9 Oct 202630.93+0.26%1,034,603
8 Oct 202630.85-0.55%2,252,588
7 Oct 202631.02+0.71%1,426,139
6 Oct 202630.80+1.75%1,405,335
5 Oct 202630.27-1.91%984,615
2 Oct 202630.86-0.58%853,451
1 Oct 202631.04-2.54%2,671,588
30 Sep 202631.85-0.16%2,416,400
29 Sep 202631.90-0.99%3,636,085
28 Sep 202632.22+5.64%17,668,027
25 Sep 202630.500.00%6,344,157
24 Sep 202630.50-3.14%3,560,833
23 Sep 202631.49+0.03%7,163,197
22 Sep 202631.48-4.26%5,164,277
21 Sep 202632.88-0.33%1,897,792
18 Sep 202632.99+6.11%3,220,229
17 Sep 202631.09-0.58%1,305,588
16 Sep 202631.27-2.22%1,847,159
15 Sep 202631.98-0.65%994,653
14 Sep 202632.19-3.68%1,571,082
11 Sep 202633.42+0.03%1,531,879
10 Sep 202633.41-1.47%981,204
9 Sep 202633.91-0.18%1,958,895
8 Sep 202633.97-0.47%824,951
7 Sep 202634.13-1.04%644,834
4 Sep 202634.49+0.91%1,682,024
3 Sep 202634.18+0.26%1,714,924
2 Sep 202634.09-1.90%2,967,030
1 Sep 202634.75+1.34%4,032,392
31 Aug 202634.29-1.24%1,190,676
28 Aug 202634.72-0.69%1,612,156
27 Aug 202634.96-0.77%752,421
25 Aug 202635.23-1.07%1,148,429
24 Aug 202635.61+0.68%1,830,038
21 Aug 202635.37+2.85%1,576,883
20 Aug 202634.39-3.04%2,629,485

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

GCIL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 992 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on GCIL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .