PGCL share price history Pakistan Gum & Chemicals Limited
Pakistan Gum & Chemicals Limited (PGCL) has 360 daily sessions on file, from 15 Sep 2016 to 6 Feb 2020. The last close was Rs 300.00. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 15 Sep 2016close Rs 197.00
- Last session
- 6 Feb 2020close Rs 300.00
- Sessions on file
- 36042 months
- Highest close
- Rs 300.0722 Jan 2020
- Lowest close
- Rs 84.003 Jun 2019
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 6 Feb 2020.
Month-end closes
PGCL month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Feb 2020 | 300.00 | 300.00 | 300.00 | 400 | 1 |
| Jan 2020 | 300.00 | 300.07 | 300.00 | 4,166 | 8 |
| Dec 2019 | 300.00 | 300.00 | 300.00 | 16,207 | 12 |
| Nov 2019 | 300.00 | 300.00 | 300.00 | 68,419 | 19 |
| Oct 2019 | 300.00 | 300.00 | 300.00 | 235,046 | 5 |
| Sep 2019 | 253.34 | 253.34 | 225.64 | 41,500 | 11 |
| Aug 2019 | 222.01 | 239.00 | 147.99 | 16,500 | 14 |
| Jul 2019 | 140.95 | 156.00 | 135.38 | 19,000 | 7 |
| Jun 2019 | 155.00 | 155.00 | 84.00 | 24,500 | 15 |
| May 2019 | 84.49 | 102.00 | 84.49 | 3,300 | 6 |
| Apr 2019 | 102.00 | 111.32 | 102.00 | 3,400 | 5 |
| Mar 2019 | 111.32 | 120.75 | 111.32 | 12,400 | 9 |
| Feb 2019 | 117.92 | 130.18 | 117.92 | 1,800 | 5 |
| Jan 2019 | 115.21 | 125.25 | 115.21 | 1,600 | 5 |
| Dec 2018 | 125.25 | 125.25 | 124.99 | 1,900 | 8 |
| Nov 2018 | 125.00 | 126.95 | 121.00 | 2,500 | 6 |
| Oct 2018 | 126.50 | 130.22 | 113.73 | 7,600 | 11 |
| Sep 2018 | 131.00 | 131.00 | 131.00 | 100 | 1 |
| Aug 2018 | 131.00 | 133.66 | 127.30 | 5,000 | 3 |
| Jul 2018 | 134.00 | 134.00 | 134.00 | 600 | 3 |
| Jun 2018 | 136.23 | 142.50 | 135.50 | 4,900 | 8 |
| May 2018 | 150.00 | 152.00 | 150.00 | 2,000 | 5 |
| Apr 2018 | 150.00 | 164.66 | 145.50 | 41,000 | 18 |
| Mar 2018 | 155.00 | 158.96 | 132.31 | 47,200 | 16 |
| Feb 2018 | 135.00 | 135.00 | 135.00 | 2,100 | 4 |
| Jan 2018 | 132.05 | 140.19 | 120.00 | 6,700 | 12 |
| Dec 2017 | 132.25 | 139.21 | 132.25 | 2,900 | 3 |
| Nov 2017 | 141.90 | 141.90 | 141.82 | 1,000 | 4 |
| Oct 2017 | 149.28 | 149.28 | 149.28 | 1,100 | 2 |
| Sep 2017 | 149.28 | 149.28 | 149.28 | 9,900 | 1 |
| Aug 2017 | 149.28 | 149.28 | 149.28 | 200 | 2 |
| Jul 2017 | 149.28 | 149.28 | 142.67 | 700 | 3 |
| Jun 2017 | 144.00 | 154.86 | 144.00 | 24,100 | 6 |
| May 2017 | 154.05 | 154.77 | 135.06 | 19,600 | 14 |
| Apr 2017 | 128.68 | 139.08 | 128.68 | 2,300 | 8 |
| Mar 2017 | 145.42 | 145.42 | 136.00 | 4,500 | 11 |
| Feb 2017 | 142.55 | 169.75 | 142.55 | 3,900 | 11 |
| Jan 2017 | 164.67 | 166.50 | 150.64 | 18,700 | 17 |
| Dec 2016 | 152.17 | 159.50 | 150.02 | 19,800 | 15 |
| Nov 2016 | 159.37 | 182.96 | 158.33 | 201,800 | 21 |
| Oct 2016 | 192.58 | 235.00 | 192.58 | 127,900 | 15 |
| Sep 2016 | 190.00 | 199.34 | 190.00 | 49,100 | 10 |
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 6 Feb 2020.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 6 Feb 2020 | 300.00 | 0.00% | 400 |
| 28 Jan 2020 | 300.00 | 0.00% | 16 |
| 27 Jan 2020 | 300.00 | -0.02% | 100 |
| 22 Jan 2020 | 300.07 | +0.02% | 0 |
| 20 Jan 2020 | 300.00 | 0.00% | 100 |
| 17 Jan 2020 | 300.00 | 0.00% | 5 |
| 15 Jan 2020 | 300.00 | 0.00% | 3,400 |
| 14 Jan 2020 | 300.00 | 0.00% | 300 |
| 13 Jan 2020 | 300.00 | 0.00% | 245 |
| 24 Dec 2019 | 300.00 | 0.00% | 2,500 |
| 23 Dec 2019 | 300.00 | 0.00% | 6,171 |
| 20 Dec 2019 | 300.00 | 0.00% | 2,010 |
| 19 Dec 2019 | 300.00 | 0.00% | 1,000 |
| 18 Dec 2019 | 300.00 | 0.00% | 342 |
| 17 Dec 2019 | 300.00 | 0.00% | 1,600 |
| 16 Dec 2019 | 300.00 | 0.00% | 500 |
| 12 Dec 2019 | 300.00 | 0.00% | 120 |
| 10 Dec 2019 | 300.00 | 0.00% | 200 |
| 5 Dec 2019 | 300.00 | 0.00% | 300 |
| 4 Dec 2019 | 300.00 | 0.00% | 400 |
| 2 Dec 2019 | 300.00 | 0.00% | 1,064 |
| 29 Nov 2019 | 300.00 | 0.00% | 4,500 |
| 28 Nov 2019 | 300.00 | 0.00% | 1,103 |
| 26 Nov 2019 | 300.00 | 0.00% | 71 |
| 25 Nov 2019 | 300.00 | 0.00% | 2 |
| 22 Nov 2019 | 300.00 | 0.00% | 1,900 |
| 20 Nov 2019 | 300.00 | 0.00% | 735 |
| 19 Nov 2019 | 300.00 | 0.00% | 6,400 |
| 18 Nov 2019 | 300.00 | 0.00% | 1,700 |
| 15 Nov 2019 | 300.00 | 0.00% | 246 |
| 14 Nov 2019 | 300.00 | 0.00% | 1 |
| 13 Nov 2019 | 300.00 | 0.00% | 971 |
| 12 Nov 2019 | 300.00 | 0.00% | 110 |
| 11 Nov 2019 | 300.00 | 0.00% | 401 |
| 8 Nov 2019 | 300.00 | 0.00% | 200 |
| 7 Nov 2019 | 300.00 | 0.00% | 642 |
| 6 Nov 2019 | 300.00 | 0.00% | 15,136 |
| 5 Nov 2019 | 300.00 | 0.00% | 200 |
| 4 Nov 2019 | 300.00 | 0.00% | 33,400 |
| 1 Nov 2019 | 300.00 | 0.00% | 701 |
| 31 Oct 2019 | 300.00 | 0.00% | 2,542 |
| 30 Oct 2019 | 300.00 | 0.00% | 7,924 |
| 29 Oct 2019 | 300.00 | 0.00% | 9,697 |
| 28 Oct 2019 | 300.00 | 0.00% | 6,129 |
| 25 Oct 2019 | 300.00 | +18.42% | 208,754 |
| 20 Sep 2019 | 253.34 | +4.45% | 7,500 |
| 19 Sep 2019 | 242.55 | +5.00% | 5,000 |
| 18 Sep 2019 | 231.00 | -3.37% | 1,000 |
| 17 Sep 2019 | 239.05 | -5.00% | 6,500 |
| 13 Sep 2019 | 251.63 | +4.84% | 3,500 |
| 12 Sep 2019 | 240.01 | +2.13% | 2,000 |
| 11 Sep 2019 | 235.00 | 0.00% | 500 |
| 6 Sep 2019 | 235.00 | -1.26% | 500 |
| 5 Sep 2019 | 238.00 | +2.16% | 1,500 |
| 4 Sep 2019 | 232.97 | +3.25% | 4,500 |
| 2 Sep 2019 | 225.64 | +1.64% | 9,000 |
| 30 Aug 2019 | 222.01 | -3.89% | 1,000 |
| 29 Aug 2019 | 231.00 | -3.35% | 1,000 |
| 28 Aug 2019 | 239.00 | +4.74% | 1,000 |
| 27 Aug 2019 | 228.19 | +5.00% | 5,000 |
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 6 Feb 2020.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 360 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 PGCL
- PGCL share price and overview
- Chemical sector
- PPVC history · Pakistan PVC Limited
- SARC history · Sardar Chemical Industries Limited
- LCI history · Lucky Core Industries Limited
- ICI history · ICI Pakistan Limited
- LOTCHEM history · Lotte Chemical Pakistan Limited
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 .