Ghani Gases Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	10.550	10.660	10.350	10.570	10.570	1,850,981
2024-05-20	10.720	10.950	10.400	10.490	10.490	2,824,238
2024-05-17	10.970	11.120	10.710	10.790	10.790	2,035,233
2024-05-16	10.800	11.050	10.750	10.820	10.820	2,120,458
2024-05-15	11.090	11.490	10.830	10.900	10.900	6,986,693
2024-05-14	11.490	11.690	11.010	11.070	11.070	11,917,120
2024-05-13	10.380	11.340	10.300	11.150	11.150	17,550,760
2024-05-10	10.540	10.570	10.220	10.340	10.340	2,662,311
2024-05-09	10.500	10.630	10.250	10.380	10.380	2,710,817
2024-05-08	10.280	10.780	10.220	10.470	10.470	10,461,080
2024-05-07	9.980	10.430	9.980	10.150	10.150	4,651,674
2024-05-06	9.860	10.180	9.850	9.980	9.980	3,519,699
2024-05-03	9.950	9.990	9.710	9.800	9.800	2,688,940
2024-05-02	10.080	10.080	9.750	9.830	9.830	726,451
2024-04-30	10.100	10.260	9.850	9.910	9.910	2,103,979
2024-04-29	10.270	10.480	10.070	10.150	10.150	2,542,991
2024-04-26	10.350	10.350	10.100	10.140	10.140	1,703,705
2024-04-25	10.290	10.550	10.200	10.270	10.270	3,141,011
2024-04-24	10.450	10.600	10.200	10.260	10.260	3,800,514
2024-04-23	10.290	10.850	10.150	10.400	10.400	12,060,180
2024-04-22	10.220	10.390	10.020	10.210	10.210	3,523,375
2024-04-19	10.070	10.190	9.970	10.130	10.130	2,760,758
2024-04-18	10.050	10.170	10.010	10.020	10.020	926,911
2024-04-17	10.150	10.290	10.020	10.070	10.070	1,678,741
2024-04-16	10.020	10.250	9.970	10.040	10.040	1,960,035
2024-04-15	10.080	10.140	9.920	10.000	10.000	1,132,155
2024-04-09	10.040	10.200	10.020	10.120	10.120	585,184
2024-04-08	10.000	10.310	10.000	10.140	10.140	744,519
2024-04-04	10.000	10.250	9.990	10.060	10.060	1,327,661
2024-04-03	9.930	10.040	9.810	9.900	9.900	660,374
2024-04-02	9.850	9.940	9.770	9.830	9.830	508,389
2024-04-01	10.130	10.130	9.800	9.850	9.850	822,319
2024-03-29	10.200	10.330	9.940	9.950	9.950	1,961,523
2024-03-28	10.000	10.300	10.000	10.080	10.080	1,754,684
2024-03-27	9.920	10.140	9.920	10.000	10.000	749,696
2024-03-26	9.900	9.980	9.870	9.960	9.960	1,013,236
2024-03-25	10.050	10.050	9.920	9.970	9.970	141,158
2024-03-22	10.050	10.050	9.900	9.940	9.940	428,493
2024-03-21	10.390	10.390	9.920	9.980	9.980	1,313,027
2024-03-20	10.400	10.490	10.010	10.210	10.210	1,791,145
2024-03-19	10.000	10.340	9.800	10.230	10.230	1,236,349
2024-03-18	10.060	10.130	9.820	9.900	9.900	469,735
2024-03-15	10.100	10.180	10.000	10.040	10.040	619,230
2024-03-14	9.950	10.180	9.950	10.120	10.120	737,568
2024-03-13	10.190	10.190	9.800	9.820	9.820	963,574
2024-03-12	10.500	10.570	10.010	10.060	10.060	1,098,543
2024-03-11	10.200	10.850	10.150	10.420	10.420	5,251,291
2024-03-08	10.000	10.430	9.990	10.200	10.200	1,780,490
2024-03-07	10.170	10.170	9.850	9.930	9.930	724,791
2024-03-06	10.160	10.240	10.000	10.020	10.020	1,242,402
2024-03-05	10.400	10.400	10.040	10.090	10.090	826,933
2024-03-04	10.350	10.350	10.120	10.240	10.240	803,663
2024-03-01	10.090	10.380	10.090	10.210	10.210	1,596,977
2024-02-29	10.440	10.550	10.150	10.250	10.250	2,019,336
2024-02-28	9.810	10.750	9.800	10.330	10.330	4,051,190
2024-02-27	10.140	10.140	9.800	9.840	9.840	1,485,428
2024-02-26	9.850	10.100	9.850	10.020	10.020	1,247,280
2024-02-23	9.880	9.980	9.620	9.790	9.790	1,213,801
2024-02-22	9.820	10.160	9.680	9.820	9.820	2,689,081
2024-02-21	9.760	9.800	9.650	9.740	9.740	1,423,550

← NewerPage 11 of 21 · 1,242 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.