Ghani Gases Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	10.200	10.200	9.800	10.050	10.050	909,376
2023-02-24	10.150	10.220	9.920	9.980	9.980	1,768,941
2023-02-23	10.400	10.400	10.100	10.150	10.150	914,677
2023-02-22	10.450	10.520	10.150	10.350	10.350	1,026,325
2023-02-21	10.390	10.400	10.280	10.340	10.340	473,956
2023-02-20	10.500	10.590	10.010	10.270	10.270	1,633,514
2023-02-17	10.690	10.720	10.400	10.500	10.500	651,541
2023-02-16	10.800	10.950	10.500	10.560	10.560	963,236
2023-02-15	10.790	10.900	10.560	10.780	10.780	746,839
2023-02-14	11.000	11.080	10.630	10.810	10.810	932,785
2023-02-13	10.680	11.150	10.550	11.040	11.040	2,853,445
2023-02-10	10.940	10.970	10.550	10.670	10.670	2,815,769
2023-02-09	11.150	11.440	11.010	11.090	11.090	5,929,906
2023-02-08	10.350	11.320	10.220	11.170	11.170	10,987,820
2023-02-07	10.450	10.600	10.300	10.340	10.340	1,569,599
2023-02-06	10.320	10.550	10.130	10.400	10.400	1,629,317
2023-02-03	10.370	10.630	10.200	10.280	10.280	2,527,561
2023-02-02	9.920	10.640	9.830	10.460	10.460	5,488,518
2023-02-01	9.920	10.040	9.900	9.920	9.920	392,524
2023-01-31	9.920	10.110	9.800	9.900	9.900	928,051
2023-01-30	10.000	10.050	9.700	9.780	9.780	822,674
2023-01-27	10.400	10.490	9.970	10.040	10.040	1,541,416
2023-01-26	10.380	10.860	10.160	10.410	10.410	4,437,065
2023-01-25	9.990	10.550	9.850	10.300	10.300	5,589,121
2023-01-24	9.650	10.000	9.610	9.870	9.870	2,460,868
2023-01-23	9.820	9.820	9.500	9.640	9.640	695,877
2023-01-20	10.090	10.090	9.650	9.730	9.730	698,885
2023-01-19	10.030	10.360	9.950	10.000	10.000	2,998,837
2023-01-18	10.150	10.200	9.700	10.030	10.030	1,985,779
2023-01-17	10.730	10.950	9.900	10.100	10.100	1,821,083
2023-01-16	11.080	11.080	10.480	10.720	10.720	2,356,940
2023-01-13	11.160	11.160	10.900	11.010	11.010	1,486,665
2023-01-12	11.260	11.570	11.200	11.260	11.260	2,131,698
2023-01-11	11.600	11.690	11.250	11.300	11.300	2,178,550
2023-01-10	11.300	11.710	11.080	11.510	11.510	4,461,622
2023-01-09	11.320	11.320	11.030	11.080	11.080	843,213
2023-01-06	11.080	11.380	11.070	11.240	11.240	773,847
2023-01-05	11.110	11.300	11.050	11.140	11.140	909,395
2023-01-04	11.260	11.450	11.120	11.150	11.150	985,835
2023-01-03	11.490	11.600	11.210	11.260	11.260	999,932
2023-01-02	11.290	11.800	11.200	11.440	11.440	4,112,251
2022-12-30	11.200	11.550	11.130	11.250	11.250	2,925,857
2022-12-29	11.050	11.410	11.050	11.220	11.220	1,343,640
2022-12-28	11.390	11.550	11.020	11.150	11.150	1,993,548
2022-12-27	11.620	11.650	11.350	11.430	11.430	1,212,388
2022-12-26	11.250	11.690	11.250	11.600	11.600	1,864,015
2022-12-23	11.440	11.450	11.110	11.230	11.230	1,899,952
2022-12-22	11.250	11.700	11.050	11.430	11.430	3,605,831
2022-12-21	11.500	12.190	11.080	11.160	11.160	3,819,782
2022-12-20	12.840	12.900	11.840	11.840	11.840	4,509,144
2022-12-19	13.450	13.600	12.740	12.840	12.840	2,447,444
2022-12-16	13.570	13.770	13.400	13.520	13.520	1,391,290
2022-12-15	14.100	14.240	13.590	13.710	13.710	2,826,174
2022-12-14	14.070	14.350	14.020	14.150	14.150	4,362,293
2022-12-13	14.370	14.410	13.900	14.070	14.070	2,800,248
2022-12-12	15.020	15.060	14.290	14.370	14.370	5,127,393
2022-12-09	13.820	14.880	13.800	14.880	14.880	6,057,051
2022-12-08	14.250	14.400	13.780	13.850	13.850	2,487,288
2022-12-07	14.290	14.380	14.150	14.210	14.210	1,098,158
2022-12-06	14.350	14.350	13.940	14.060	14.060	2,340,777

← NewerPage 16 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.