Ghani Gases Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	9.540	9.650	9.370	9.450	9.450	918,474
2023-08-28	9.740	9.740	9.500	9.590	9.590	1,054,776
2023-08-25	9.960	9.960	9.550	9.640	9.640	2,145,504
2023-08-24	10.000	10.030	9.750	9.840	9.840	885,102
2023-08-23	9.910	10.090	9.720	9.880	9.880	1,273,947
2023-08-22	10.000	10.100	9.900	9.990	9.990	739,837
2023-08-21	10.220	10.220	9.960	10.000	10.000	1,343,988
2023-08-18	10.290	10.290	9.980	10.140	10.140	1,467,891
2023-08-17	10.250	10.330	10.010	10.130	10.130	1,263,787
2023-08-16	10.550	10.550	10.170	10.200	10.200	1,469,430
2023-08-15	10.550	10.700	10.460	10.490	10.490	1,273,526
2023-08-11	10.670	10.840	10.400	10.500	10.500	1,969,195
2023-08-10	10.800	11.020	10.450	10.500	10.500	3,821,654
2023-08-09	10.550	10.980	10.550	10.690	10.690	1,484,227
2023-08-08	10.910	11.230	10.530	10.630	10.630	4,506,811
2023-08-07	11.290	11.350	10.980	11.090	11.090	2,547,477
2023-08-04	11.550	11.550	11.140	11.200	11.200	2,785,705
2023-08-03	11.710	11.920	11.420	11.460	11.460	7,898,784
2023-08-02	11.730	11.760	11.500	11.530	11.530	2,456,452
2023-08-01	11.450	11.860	11.400	11.600	11.600	9,328,522
2023-07-31	11.150	11.390	11.150	11.330	11.330	2,406,863
2023-07-27	11.400	11.400	11.110	11.180	11.180	3,374,461
2023-07-26	11.250	11.440	11.250	11.330	11.330	3,011,675
2023-07-25	11.220	11.450	11.220	11.300	11.300	4,454,223
2023-07-24	11.400	11.420	11.100	11.260	11.260	2,048,867
2023-07-21	11.300	11.580	11.180	11.330	11.330	7,704,502
2023-07-20	11.050	11.250	10.920	11.130	11.130	2,395,994
2023-07-19	11.150	11.280	10.740	10.950	10.950	3,047,742
2023-07-18	11.300	11.440	11.060	11.130	11.130	1,575,489
2023-07-17	11.320	11.610	11.200	11.280	11.280	2,788,239
2023-07-14	11.350	11.480	11.180	11.280	11.280	1,864,038
2023-07-13	11.980	11.980	11.250	11.310	11.310	7,050,103
2023-07-12	11.510	11.990	11.400	11.730	11.730	11,380,940
2023-07-11	11.650	11.760	11.420	11.480	11.480	6,022,150
2023-07-10	10.900	11.840	10.900	11.610	11.610	12,093,140
2023-07-07	10.690	10.910	10.500	10.850	10.850	2,751,791
2023-07-06	10.570	11.050	10.370	10.660	10.660	7,466,530
2023-07-05	10.750	10.850	10.400	10.450	10.450	2,846,659
2023-07-04	11.000	11.000	10.450	10.560	10.560	2,517,829
2023-07-03	10.690	10.870	10.500	10.870	10.870	5,021,099
2023-06-27	9.810	10.190	9.720	9.870	9.870	4,319,455
2023-06-26	9.230	9.980	9.200	9.980	9.980	4,885,883
2023-06-23	9.210	9.310	8.900	8.980	8.980	1,982,802
2023-06-22	9.600	9.600	9.120	9.220	9.220	1,670,641
2023-06-21	9.700	9.850	9.430	9.490	9.490	1,284,245
2023-06-20	9.700	9.950	9.650	9.690	9.690	1,307,612
2023-06-19	10.110	10.230	9.750	9.820	9.820	1,579,690
2023-06-16	10.300	10.300	10.030	10.110	10.110	714,763
2023-06-15	10.300	10.400	10.060	10.100	10.100	1,333,748
2023-06-14	10.100	10.400	10.030	10.230	10.230	2,193,030
2023-06-13	10.350	10.350	10.010	10.120	10.120	762,041
2023-06-12	10.350	10.650	10.120	10.210	10.210	2,330,705
2023-06-09	10.300	10.450	10.110	10.300	10.300	1,795,151
2023-06-08	10.730	10.750	10.250	10.320	10.320	1,432,212
2023-06-07	10.400	10.940	10.360	10.740	10.740	7,201,890
2023-06-06	10.050	10.490	10.050	10.340	10.340	4,934,302
2023-06-05	10.050	10.200	9.920	10.140	10.140	1,534,448
2023-06-02	9.900	10.060	9.850	9.880	9.880	751,373
2023-06-01	10.180	10.180	9.850	9.980	9.980	695,763
2023-05-31	10.260	10.340	10.010	10.040	10.040	2,547,870

← NewerPage 14 of 21 · 1,245 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.