Ghani Gases Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 8.930 | 9.100 | 8.930 | 9.010 | 9.010 | 862,027 |
| 2024-08-20 | 9.000 | 9.290 | 8.900 | 8.950 | 8.950 | 911,167 |
| 2024-08-19 | 9.230 | 9.540 | 8.830 | 8.960 | 8.960 | 3,774,640 |
| 2024-08-16 | 9.090 | 9.440 | 9.000 | 9.160 | 9.160 | 2,874,252 |
| 2024-08-15 | 9.080 | 9.080 | 8.910 | 9.000 | 9.000 | 626,741 |
| 2024-08-13 | 9.100 | 9.100 | 8.910 | 8.950 | 8.950 | 693,683 |
| 2024-08-12 | 9.300 | 9.300 | 8.940 | 8.970 | 8.970 | 1,486,775 |
| 2024-08-09 | 9.020 | 9.400 | 8.910 | 9.190 | 9.190 | 3,369,156 |
| 2024-08-08 | 9.030 | 9.050 | 8.880 | 8.940 | 8.940 | 628,715 |
| 2024-08-07 | 8.890 | 9.180 | 8.880 | 8.950 | 8.950 | 1,551,019 |
| 2024-08-06 | 8.960 | 8.970 | 8.710 | 8.810 | 8.810 | 894,509 |
| 2024-08-05 | 9.050 | 9.210 | 8.750 | 8.860 | 8.860 | 1,599,533 |
| 2024-08-02 | 8.960 | 9.250 | 8.800 | 8.930 | 8.930 | 1,118,762 |
| 2024-08-01 | 9.000 | 9.000 | 8.800 | 8.830 | 8.830 | 537,038 |
| 2024-07-31 | 9.070 | 9.290 | 8.830 | 8.950 | 8.950 | 1,455,504 |
| 2024-07-30 | 8.860 | 9.000 | 8.800 | 8.810 | 8.810 | 771,049 |
| 2024-07-29 | 9.100 | 9.100 | 8.840 | 8.960 | 8.960 | 1,367,391 |
| 2024-07-26 | 9.260 | 9.260 | 8.820 | 8.890 | 8.890 | 2,000,624 |
| 2024-07-25 | 9.400 | 9.450 | 9.090 | 9.110 | 9.110 | 954,516 |
| 2024-07-24 | 9.100 | 9.400 | 9.090 | 9.290 | 9.290 | 1,364,879 |
| 2024-07-23 | 9.240 | 9.380 | 9.100 | 9.150 | 9.150 | 902,754 |
| 2024-07-22 | 9.310 | 9.400 | 9.210 | 9.240 | 9.240 | 475,724 |
| 2024-07-19 | 9.500 | 9.640 | 9.340 | 9.380 | 9.380 | 1,389,674 |
| 2024-07-18 | 9.530 | 9.650 | 9.470 | 9.530 | 9.530 | 905,710 |
| 2024-07-15 | 9.680 | 9.720 | 9.500 | 9.520 | 9.520 | 1,341,410 |
| 2024-07-12 | 9.740 | 9.750 | 9.350 | 9.520 | 9.520 | 942,828 |
| 2024-07-11 | 9.940 | 10.150 | 9.450 | 9.620 | 9.620 | 3,841,566 |
| 2024-07-10 | 9.750 | 10.200 | 9.660 | 9.860 | 9.860 | 5,016,478 |
| 2024-07-09 | 9.870 | 9.900 | 9.700 | 9.730 | 9.730 | 1,185,807 |
| 2024-07-08 | 9.850 | 9.980 | 9.500 | 9.720 | 9.720 | 662,931 |
| 2024-07-05 | 10.080 | 10.100 | 9.760 | 9.850 | 9.850 | 1,140,725 |
| 2024-07-04 | 9.850 | 10.270 | 9.750 | 9.970 | 9.970 | 5,954,190 |
| 2024-07-03 | 9.640 | 9.850 | 9.510 | 9.720 | 9.720 | 1,898,350 |
| 2024-07-02 | 9.560 | 9.750 | 9.390 | 9.600 | 9.600 | 2,585,822 |
| 2024-07-01 | 9.700 | 9.750 | 9.390 | 9.420 | 9.420 | 1,307,806 |
| 2024-06-28 | 9.730 | 9.830 | 9.500 | 9.520 | 9.520 | 2,364,697 |
| 2024-06-27 | 10.040 | 10.040 | 9.700 | 9.720 | 9.720 | 1,288,034 |
| 2024-06-26 | 9.900 | 9.970 | 9.760 | 9.820 | 9.820 | 1,459,342 |
| 2024-06-25 | 9.920 | 10.030 | 9.890 | 9.900 | 9.900 | 1,054,593 |
| 2024-06-24 | 10.190 | 10.190 | 9.930 | 9.950 | 9.950 | 1,105,597 |
| 2024-06-21 | 10.040 | 10.260 | 10.000 | 10.020 | 10.020 | 1,102,394 |
| 2024-06-20 | 10.150 | 10.250 | 10.010 | 10.020 | 10.020 | 696,713 |
| 2024-06-14 | 10.200 | 10.260 | 10.010 | 10.020 | 10.020 | 1,245,430 |
| 2024-06-13 | 9.900 | 10.200 | 9.900 | 10.130 | 10.130 | 1,241,836 |
| 2024-06-12 | 9.990 | 10.100 | 9.820 | 9.940 | 9.940 | 1,070,645 |
| 2024-06-11 | 10.190 | 10.280 | 9.850 | 9.870 | 9.870 | 1,415,361 |
| 2024-06-10 | 10.190 | 10.440 | 9.930 | 9.980 | 9.980 | 3,411,699 |
| 2024-06-07 | 10.500 | 10.500 | 9.900 | 10.140 | 10.140 | 2,257,528 |
| 2024-06-06 | 10.170 | 10.810 | 10.150 | 10.440 | 10.440 | 11,128,150 |
| 2024-06-05 | 10.070 | 10.200 | 9.980 | 10.120 | 10.120 | 857,560 |
| 2024-06-04 | 10.300 | 10.300 | 10.000 | 10.020 | 10.020 | 2,410,310 |
| 2024-06-03 | 10.100 | 10.300 | 10.000 | 10.230 | 10.230 | 1,550,244 |
| 2024-05-31 | 10.090 | 10.160 | 10.000 | 10.060 | 10.060 | 2,569,224 |
| 2024-05-30 | 10.140 | 10.190 | 9.880 | 10.070 | 10.070 | 1,688,552 |
| 2024-05-29 | 10.200 | 10.200 | 10.000 | 10.020 | 10.020 | 1,857,574 |
| 2024-05-27 | 10.450 | 10.600 | 10.180 | 10.210 | 10.210 | 1,563,590 |
| 2024-05-24 | 10.730 | 10.730 | 10.400 | 10.430 | 10.430 | 1,137,666 |
| 2024-05-23 | 10.550 | 10.550 | 10.360 | 10.430 | 10.430 | 1,305,871 |
| 2024-05-22 | 10.640 | 10.900 | 10.400 | 10.500 | 10.500 | 4,971,404 |
| 2024-05-21 | 10.550 | 10.660 | 10.350 | 10.570 | 10.570 | 1,850,981 |
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.