Ghani Gases Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.560	20.000	19.250	19.490	19.490	444,662
2026-10-16	20.100	20.350	19.450	19.700	19.700	656,183
2026-10-15	19.030	20.600	19.030	20.100	20.100	1,930,537
2026-10-14	18.160	19.210	18.010	19.030	19.030	854,521
2026-10-13	19.240	19.700	17.650	18.060	18.060	1,066,318
2026-10-12	18.930	19.580	18.800	18.940	18.940	696,605
2026-10-09	19.010	19.880	19.010	19.250	19.250	126,498
2026-10-08	19.950	19.950	19.000	19.110	19.110	434,303
2026-10-07	19.130	20.100	19.100	19.730	19.730	1,798,057
2026-10-06	18.670	19.490	18.520	19.260	19.260	363,688
2026-10-05	18.600	19.450	18.600	18.670	18.670	877,033
2026-10-02	19.000	19.000	18.650	18.800	18.800	349,407
2026-10-01	19.560	19.560	18.960	19.040	19.040	555,972
2026-09-30	19.730	19.980	19.500	19.560	19.560	609,554
2026-09-29	20.700	20.740	19.850	20.000	20.000	1,106,378
2026-09-28	21.000	21.000	19.910	20.470	20.470	2,591,369
2026-09-25	20.700	20.700	20.200	20.270	20.270	201,678
2026-09-24	20.970	21.000	20.350	20.520	20.520	475,043
2026-09-23	20.720	21.500	20.450	20.710	20.710	1,615,702
2026-09-22	20.050	20.740	19.800	20.520	20.520	1,152,021
2026-09-21	20.350	20.470	19.840	19.980	19.980	813,836
2026-09-18	19.000	20.700	19.000	20.380	20.380	2,248,153
2026-09-17	18.390	19.200	18.300	18.930	18.930	1,056,568
2026-09-16	19.500	19.580	18.200	18.330	18.330	2,683,637
2026-09-15	20.200	20.400	19.450	19.530	19.530	557,713
2026-09-14	21.220	21.600	19.900	20.000	20.000	987,782
2026-09-11	21.220	22.000	20.500	21.470	21.470	529,494
2026-09-10	21.850	22.300	21.360	21.750	21.750	632,165
2026-09-09	22.350	22.650	21.810	22.030	22.030	3,197,549
2026-09-08	22.000	22.450	21.950	22.350	22.350	1,118,812
2026-09-07	22.310	22.390	21.710	22.000	22.000	564,064
2026-09-04	22.490	22.690	21.700	22.050	22.050	805,813
2026-09-03	21.750	22.490	21.750	22.310	22.310	388,205
2026-09-02	22.170	22.300	21.750	21.870	21.870	554,150
2026-09-01	22.300	22.650	22.070	22.350	22.350	571,110
2026-08-31	22.030	22.680	22.030	22.410	22.410	423,101
2026-08-28	22.260	22.600	21.200	22.030	22.030	606,713
2026-08-27	22.590	22.600	22.300	22.400	22.400	435,640
2026-08-25	22.500	22.600	22.190	22.460	22.460	644,419
2026-08-24	22.490	22.540	22.020	22.450	22.450	649,875
2026-08-21	22.800	22.800	21.900	22.150	22.150	922,591
2026-08-20	22.750	24.000	22.100	22.190	22.190	1,099,685
2026-08-19	23.340	23.650	22.610	22.750	22.750	1,188,116
2026-08-18	24.000	24.390	23.000	23.330	23.330	1,022,026
2026-08-17	24.380	24.380	23.790	24.060	24.060	655,681
2026-08-13	24.000	24.490	23.950	24.000	24.000	725,341
2026-08-12	23.900	24.190	23.600	23.980	23.980	896,046
2026-08-11	24.490	24.490	23.510	23.800	23.800	673,021
2026-08-10	24.660	24.950	24.200	24.360	24.360	491,940
2026-08-07	24.100	24.890	23.620	24.620	24.620	2,254,337
2026-08-06	24.150	24.150	23.620	23.900	23.900	1,302,496
2026-08-05	24.100	24.300	23.760	23.810	23.810	1,131,250
2026-08-04	23.910	23.920	23.660	23.750	23.750	499,554
2026-08-03	23.200	24.200	23.050	23.900	23.900	2,792,263
2026-07-31	24.000	24.000	22.700	22.910	22.910	3,623,170
2026-07-30	24.440	24.500	23.700	23.790	23.790	1,513,541
2026-07-29	24.900	25.120	24.350	24.480	24.480	1,361,138
2026-07-28	25.810	25.900	24.700	25.080	25.080	4,990,310
2026-07-27	25.600	26.250	25.250	25.760	25.760	5,818,017
2026-07-24	24.900	25.390	24.420	25.060	25.060	2,853,017

Page 1 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.