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

GCWL · CHEMICAL

GCWL share price history Ghani Chemworld Limited

Ghani Chemworld Limited (GCWL) has 389 daily sessions on file, from 24 Apr 2025 to 13 Nov 2026. The last close was Rs 11.56. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
24 Apr 2025close Rs 9.00
Last session
13 Nov 2026close Rs 11.56
Sessions on file
38920 months
Highest close
Rs 24.434 Feb 2026
Lowest close
Rs 5.598 May 2025

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

GCWL month-end close

61116222026-112025-042026-02GCWL month-end close
Apr 2025 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 202611.5611.6011.114,833,2389
Oct 202611.2513.4211.2510,939,02622
Sep 202613.1815.4013.189,066,01122
Aug 202615.6416.2215.568,495,26219
Jul 202615.9217.9615.6825,716,40423
Jun 202616.4417.1316.4425,212,28320
May 202617.3617.3615.8020,756,40017
Apr 202615.8218.7615.8230,702,18622
Mar 202615.2618.9114.5514,015,95420
Feb 202618.4324.4317.20102,878,79719
Jan 202620.7221.6619.5184,189,80822
Dec 202520.3320.9619.5389,227,45422
Nov 202519.4820.4617.5459,653,80120
Oct 202518.8420.4917.90105,917,22123
Sep 202519.2522.3613.74201,411,97822
Aug 202514.0414.0411.85127,658,43620
Jul 202512.3013.439.72221,350,86723
Jun 20259.7210.177.9839,437,18919
May 20259.9610.625.5968,973,90120
Apr 20257.009.007.0022,361,0555

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 202611.560.00%360,208
12 Nov 202611.56+1.49%674,192
11 Nov 202611.39+0.26%425,800
10 Nov 202611.36+1.52%647,821
6 Nov 202611.19-3.53%504,166
5 Nov 202611.60+2.11%312,548
4 Nov 202611.36+2.25%442,742
3 Nov 202611.11-0.71%304,742
2 Nov 202611.19-0.53%1,161,019
30 Oct 202611.25-3.35%491,713
29 Oct 202611.64-1.77%248,888
28 Oct 202611.85+0.85%209,541
27 Oct 202611.75+0.17%174,460
26 Oct 202611.73-2.57%183,818
23 Oct 202612.04-0.41%165,231
22 Oct 202612.09+0.75%147,334
21 Oct 202612.00-0.83%352,823
20 Oct 202612.10-3.20%761,307
19 Oct 202612.50-6.09%810,955
16 Oct 202613.31-0.82%3,521,187
15 Oct 202613.42+10.00%1,536,992
14 Oct 202612.20-0.73%157,777
13 Oct 202612.29+1.24%113,213
12 Oct 202612.14-3.11%215,667
9 Oct 202612.53+1.05%65,388
8 Oct 202612.40-1.98%240,363
7 Oct 202612.65-0.08%136,497
6 Oct 202612.66+3.01%345,628
5 Oct 202612.29-4.13%386,506
2 Oct 202612.82-0.85%247,651
1 Oct 202612.93-1.90%426,087
30 Sep 202613.18-0.90%263,365
29 Sep 202613.30-2.21%386,502
28 Sep 202613.60-5.69%1,145,895
25 Sep 202614.42+1.48%205,430
24 Sep 202614.21-1.86%233,234
23 Sep 202614.48+0.49%73,017
22 Sep 202614.41-0.14%107,075
21 Sep 202614.43-0.62%570,570
18 Sep 202614.52+3.64%774,689
17 Sep 202614.01-0.57%297,043
16 Sep 202614.09+0.07%287,975
15 Sep 202614.08+0.36%750,901
14 Sep 202614.03-2.30%549,683
11 Sep 202614.36-1.31%625,270
10 Sep 202614.55-2.61%293,785
9 Sep 202614.94-1.26%857,978
8 Sep 202615.13-0.85%404,418
7 Sep 202615.26-0.39%345,222
4 Sep 202615.32-0.26%229,401
3 Sep 202615.36+0.59%196,952
2 Sep 202615.27-0.84%234,680
1 Sep 202615.40-1.53%232,926
31 Aug 202615.64+0.51%375,675
28 Aug 202615.56-0.70%522,987
27 Aug 202615.67-0.95%897,043
25 Aug 202615.82+0.19%156,641
24 Aug 202615.79-1.25%380,197
21 Aug 202615.99+0.06%454,694
20 Aug 202615.98-0.62%593,952

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

GCWL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 389 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 GCWL

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 .