Ghani Gases Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	10.000	10.300	9.850	10.250	10.250	3,251,658
2023-05-29	9.950	10.000	9.810	9.910	9.910	662,401
2023-05-26	9.990	10.100	9.600	9.800	9.800	1,185,167
2023-05-25	10.180	10.180	9.850	9.910	9.910	1,316,715
2023-05-24	10.100	10.140	9.950	10.030	10.030	649,021
2023-05-23	10.050	10.090	9.950	10.010	10.010	699,227
2023-05-22	10.320	10.320	9.960	10.010	10.010	1,649,358
2023-05-19	10.320	10.480	10.130	10.200	10.200	1,261,407
2023-05-18	10.370	10.600	10.130	10.150	10.150	1,242,938
2023-05-17	10.690	10.700	10.250	10.360	10.360	1,326,238
2023-05-16	10.300	10.920	10.280	10.570	10.570	4,700,227
2023-05-15	10.200	10.230	10.010	10.200	10.200	489,092
2023-05-12	10.310	10.310	10.050	10.190	10.190	1,102,239
2023-05-11	10.150	10.300	10.050	10.120	10.120	600,605
2023-05-10	10.020	10.340	9.990	10.050	10.050	590,088
2023-05-09	10.600	10.790	10.130	10.190	10.190	1,533,602
2023-05-08	11.060	11.060	10.440	10.540	10.540	2,089,902
2023-05-05	11.100	11.180	11.010	11.070	11.070	629,675
2023-05-04	11.180	11.260	11.090	11.130	11.130	1,743,487
2023-05-03	11.200	11.420	11.100	11.180	11.180	2,797,517
2023-05-02	11.150	11.200	10.900	11.090	11.090	3,931,480
2023-04-28	11.340	11.350	10.950	11.050	11.050	2,349,391
2023-04-27	11.350	11.430	11.120	11.240	11.240	1,146,332
2023-04-26	11.350	11.420	11.200	11.350	11.350	1,226,271
2023-04-20	11.110	11.350	11.100	11.220	11.220	941,568
2023-04-19	11.080	11.230	11.080	11.170	11.170	441,205
2023-04-18	11.170	11.250	11.050	11.080	11.080	868,825
2023-04-17	11.120	11.300	11.100	11.150	11.150	1,814,049
2023-04-13	11.240	11.320	11.010	11.050	11.050	1,083,770
2023-04-12	10.810	11.120	10.810	11.070	11.070	922,801
2023-04-11	10.940	11.000	10.770	10.800	10.800	961,135
2023-04-10	11.190	11.190	10.950	10.980	10.980	915,235
2023-04-07	11.520	11.550	11.120	11.160	11.160	2,720,281
2023-04-06	10.630	11.590	10.630	11.460	11.460	8,001,846
2023-04-05	10.650	10.730	10.500	10.590	10.590	686,109
2023-04-04	10.630	10.630	10.320	10.500	10.500	841,385
2023-04-03	10.550	10.720	10.400	10.510	10.510	638,960
2023-03-31	10.730	10.730	10.450	10.570	10.570	819,429
2023-03-30	10.650	10.740	10.550	10.630	10.630	671,931
2023-03-29	10.850	10.920	10.600	10.680	10.680	1,212,935
2023-03-28	10.860	10.930	10.650	10.740	10.740	694,747
2023-03-27	10.880	10.900	10.700	10.740	10.740	452,713
2023-03-24	11.320	11.560	10.750	10.880	10.880	1,464,753
2023-03-22	11.850	12.190	11.230	11.410	11.410	5,968,150
2023-03-21	11.850	12.190	11.850	11.900	11.900	4,311,148
2023-03-20	12.110	12.290	11.600	11.810	11.810	2,354,582
2023-03-17	12.440	12.600	12.120	12.210	12.210	4,018,258
2023-03-16	12.100	12.600	11.760	12.350	12.350	11,906,680
2023-03-15	11.710	12.200	11.600	11.870	11.870	7,621,821
2023-03-14	11.100	12.070	11.000	11.780	11.780	13,078,190
2023-03-13	11.500	11.640	11.050	11.170	11.170	8,617,833
2023-03-10	10.360	11.370	10.360	11.370	11.370	10,651,450
2023-03-09	10.350	10.490	10.210	10.370	10.370	1,718,440
2023-03-08	10.150	10.450	10.000	10.220	10.220	981,508
2023-03-07	10.250	10.300	10.160	10.260	10.260	539,653
2023-03-06	10.140	10.490	10.070	10.170	10.170	2,753,061
2023-03-03	9.800	10.170	9.550	9.990	9.990	1,839,983
2023-03-02	10.090	10.120	9.760	9.870	9.870	1,271,922
2023-03-01	9.720	10.020	9.530	9.920	9.920	2,752,839
2023-02-28	10.040	10.150	9.850	9.920	9.920	845,923

← NewerPage 15 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.