Ghani Gases Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	12.980	13.280	12.800	12.970	12.970	10,240,600
2023-11-22	13.170	13.250	12.940	12.990	12.990	4,788,508
2023-11-21	13.310	13.510	12.950	13.170	13.170	13,233,740
2023-11-20	12.000	13.060	12.000	13.060	13.060	20,124,609
2023-11-17	11.830	12.390	11.700	12.060	12.060	8,482,242
2023-11-16	11.950	12.250	11.650	11.830	11.830	10,232,080
2023-11-15	11.550	11.890	11.310	11.740	11.740	9,542,567
2023-11-14	11.010	11.650	10.830	11.300	11.300	11,439,580
2023-11-13	10.860	11.100	10.850	10.960	10.960	3,001,841
2023-11-10	10.700	10.900	10.610	10.860	10.860	2,425,705
2023-11-08	10.620	10.830	10.600	10.650	10.650	2,446,577
2023-11-07	11.250	11.270	10.600	10.640	10.640	5,522,763
2023-11-06	11.120	11.260	11.040	11.120	11.120	3,040,591
2023-11-03	11.460	11.650	11.070	11.120	11.120	9,375,105
2023-11-02	11.160	11.530	11.100	11.360	11.360	19,228,430
2023-11-01	10.500	11.160	10.220	11.050	11.050	18,773,301
2023-10-31	10.110	10.640	10.010	10.410	10.410	6,431,778
2023-10-30	9.850	10.200	9.740	10.110	10.110	1,632,183
2023-10-27	10.060	10.150	9.800	9.850	9.850	2,117,709
2023-10-26	10.390	10.400	10.000	10.050	10.050	2,400,255
2023-10-25	10.300	10.550	10.270	10.290	10.290	2,126,964
2023-10-24	10.390	10.490	10.200	10.280	10.280	2,316,117
2023-10-23	10.730	10.850	10.360	10.450	10.450	5,228,562
2023-10-20	10.250	11.190	10.250	10.690	10.690	14,568,010
2023-10-19	10.130	10.340	10.030	10.220	10.220	2,274,939
2023-10-18	10.410	10.600	10.150	10.180	10.180	3,590,350
2023-10-17	10.320	10.800	10.300	10.470	10.470	14,959,820
2023-10-16	9.900	10.270	9.850	10.210	10.210	6,414,468
2023-10-13	9.640	10.120	9.600	9.870	9.870	4,991,220
2023-10-12	9.860	9.880	9.550	9.570	9.570	1,698,894
2023-10-11	10.000	10.050	9.750	9.810	9.810	2,164,258
2023-10-10	9.600	10.180	9.520	9.900	9.900	10,372,870
2023-10-09	9.320	9.650	9.250	9.560	9.560	1,685,267
2023-10-06	9.600	9.670	9.400	9.500	9.500	1,149,767
2023-10-05	9.400	9.590	9.400	9.540	9.540	1,517,129
2023-10-04	9.310	9.460	9.300	9.370	9.370	894,058
2023-10-03	9.440	9.510	9.350	9.380	9.380	1,018,344
2023-10-02	9.400	9.490	9.310	9.350	9.350	891,292
2023-09-28	9.550	9.590	9.220	9.270	9.270	1,591,386
2023-09-27	9.610	9.700	9.440	9.470	9.470	1,335,284
2023-09-26	9.550	9.930	9.500	9.600	9.600	4,732,672
2023-09-25	9.320	9.600	9.260	9.520	9.520	1,900,939
2023-09-22	9.250	9.330	9.140	9.230	9.230	868,824
2023-09-21	9.080	9.250	9.050	9.180	9.180	326,112
2023-09-20	9.170	9.250	9.050	9.080	9.080	572,579
2023-09-19	9.200	9.200	9.050	9.150	9.150	487,114
2023-09-18	9.240	9.360	9.040	9.070	9.070	381,287
2023-09-15	9.330	9.500	9.000	9.130	9.130	1,645,534
2023-09-14	9.300	9.300	9.130	9.170	9.170	531,752
2023-09-13	9.440	9.580	9.050	9.230	9.230	618,385
2023-09-12	9.370	9.470	9.310	9.330	9.330	420,709
2023-09-11	9.380	9.500	9.210	9.370	9.370	1,060,275
2023-09-08	9.170	9.330	9.070	9.290	9.290	813,860
2023-09-07	9.240	9.240	9.020	9.040	9.040	591,916
2023-09-06	9.180	9.180	8.910	9.140	9.140	733,625
2023-09-05	9.200	9.200	9.100	9.130	9.130	251,236
2023-09-04	9.290	9.300	9.120	9.150	9.150	568,922
2023-09-01	9.000	9.250	8.980	9.150	9.150	664,236
2023-08-31	9.330	9.330	8.900	8.970	8.970	1,618,804
2023-08-30	9.580	9.650	9.150	9.260	9.260	1,145,134

← NewerPage 13 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.