Ghani Gases Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	9.700	9.800	9.420	9.650	9.650	1,680,531
2024-02-16	9.710	10.000	9.500	9.600	9.600	752,491
2024-02-15	10.250	10.250	9.750	9.890	9.890	541,200
2024-02-14	10.250	10.450	9.830	10.120	10.120	894,408
2024-02-13	9.510	10.200	9.400	10.070	10.070	2,168,951
2024-02-12	10.000	10.000	9.400	9.780	9.780	1,464,306
2024-02-09	10.250	10.250	9.700	9.950	9.950	1,008,493
2024-02-07	10.460	10.600	10.330	10.380	10.380	1,446,214
2024-02-06	9.710	10.690	9.530	10.460	10.460	4,622,176
2024-02-02	9.600	9.830	9.460	9.700	9.700	797,976
2024-02-01	9.600	9.790	9.450	9.600	9.600	2,226,127
2024-01-31	9.940	10.000	9.650	9.670	9.670	1,545,856
2024-01-30	10.000	10.110	9.600	9.690	9.690	1,738,866
2024-01-29	10.100	10.250	9.900	9.940	9.940	2,302,091
2024-01-26	10.350	10.400	10.100	10.140	10.140	1,240,694
2024-01-25	10.410	10.470	10.170	10.210	10.210	883,908
2024-01-24	10.300	10.690	10.300	10.350	10.350	2,362,255
2024-01-23	10.250	10.440	10.160	10.320	10.320	1,123,459
2024-01-22	10.480	10.480	10.100	10.180	10.180	1,371,882
2024-01-19	10.370	10.480	10.190	10.410	10.410	730,139
2024-01-18	10.600	10.670	10.010	10.250	10.250	2,558,853
2024-01-17	10.900	10.950	10.500	10.570	10.570	1,600,779
2024-01-16	10.900	11.000	10.750	10.930	10.930	1,275,210
2024-01-15	11.420	11.420	10.850	10.880	10.880	1,186,301
2024-01-12	11.100	11.640	10.810	11.280	11.280	6,122,559
2024-01-11	11.050	11.190	10.850	11.010	11.010	1,815,215
2024-01-10	11.280	11.400	11.000	11.050	11.050	1,329,316
2024-01-09	11.300	11.300	10.950	11.160	11.160	1,973,623
2024-01-08	11.290	11.500	11.000	11.030	11.030	1,075,659
2024-01-05	11.210	11.800	11.020	11.280	11.280	2,738,807
2024-01-04	11.330	11.450	11.200	11.340	11.340	965,649
2024-01-03	11.500	11.700	11.300	11.360	11.360	1,451,342
2024-01-02	11.890	12.000	11.400	11.500	11.500	2,259,935
2024-01-01	11.480	11.850	11.360	11.790	11.790	4,088,127
2023-12-29	11.290	11.500	11.100	11.210	11.210	3,366,021
2023-12-28	10.930	11.240	10.750	11.110	11.110	3,344,307
2023-12-27	10.150	10.890	10.110	10.820	10.820	2,327,048
2023-12-26	11.430	11.430	10.300	10.320	10.320	3,374,871
2023-12-22	11.730	11.890	11.250	11.300	11.300	3,243,029
2023-12-21	11.400	11.770	11.050	11.650	11.650	3,514,556
2023-12-20	12.030	12.250	11.310	11.310	11.310	10,144,730
2023-12-19	13.250	13.300	12.310	12.310	12.310	4,493,764
2023-12-18	13.650	13.900	13.140	13.310	13.310	6,334,010
2023-12-15	13.030	13.560	13.030	13.430	13.430	8,377,062
2023-12-14	13.150	13.160	12.720	12.900	12.900	5,952,248
2023-12-13	13.790	14.000	12.750	13.030	13.030	5,849,795
2023-12-12	13.520	13.990	13.520	13.780	13.780	5,000,870
2023-12-11	13.600	13.840	13.400	13.530	13.530	4,719,972
2023-12-08	13.800	13.800	13.450	13.610	13.610	5,349,713
2023-12-07	14.140	14.300	13.460	13.650	13.650	12,961,450
2023-12-06	13.200	13.970	13.200	13.940	13.940	25,361,199
2023-12-05	12.910	13.100	12.690	12.970	12.970	4,157,159
2023-12-04	12.860	13.200	12.750	12.840	12.840	4,686,017
2023-12-01	12.630	12.960	12.600	12.850	12.850	3,229,930
2023-11-30	12.820	12.830	12.500	12.600	12.600	4,547,351
2023-11-29	13.000	13.200	12.500	12.690	12.690	5,720,820
2023-11-28	13.210	13.450	13.010	13.070	13.070	10,317,360
2023-11-27	13.110	13.280	12.880	13.020	13.020	5,650,794
2023-11-24	13.100	13.430	12.900	13.030	13.030	11,826,530
2023-11-23	12.980	13.280	12.800	12.970	12.970	10,240,600

← NewerPage 12 of 21 · 1,244 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.