Ghani Gases Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	15.880	16.240	15.880	15.980	14.527	694,818
2022-09-08	16.030	16.140	15.770	16.030	14.573	1,184,095
2022-09-07	16.350	16.380	16.010	16.020	14.564	985,409
2022-09-06	16.050	16.300	16.000	16.220	14.746	1,605,866
2022-09-05	16.550	16.600	16.000	16.070	14.609	2,155,281
2022-09-02	16.700	16.870	16.410	16.580	15.073	2,482,317
2022-09-01	16.800	16.800	16.500	16.600	15.091	1,923,599
2022-08-31	16.460	16.880	16.350	16.510	15.009	2,633,493
2022-08-30	16.990	17.100	16.410	16.520	15.018	3,540,902
2022-08-29	16.350	16.700	15.900	16.530	15.027	3,945,420
2022-08-26	16.930	17.090	16.500	16.530	15.027	4,507,153
2022-08-25	17.200	17.200	16.650	16.920	15.382	2,194,287
2022-08-24	17.050	17.250	17.010	17.060	15.509	2,790,444
2022-08-23	17.190	17.360	17.000	17.090	15.536	2,239,110
2022-08-22	17.240	17.250	16.900	17.010	15.464	2,138,864
2022-08-19	17.420	17.640	17.300	17.380	15.800	1,684,627
2022-08-18	17.730	18.170	17.600	17.660	16.055	6,095,508
2022-08-17	17.830	17.830	17.400	17.730	16.118	3,322,740
2022-08-16	17.980	18.500	17.520	17.630	16.027	12,012,209
2022-08-15	17.600	18.200	17.600	17.980	16.346	11,128,997
2022-08-12	17.270	17.700	17.160	17.580	15.982	6,936,049
2022-08-11	16.900	17.700	16.680	17.270	15.700	15,959,240
2022-08-10	16.900	17.200	16.670	16.900	15.364	6,334,733
2022-08-05	16.680	17.040	16.390	16.760	15.236	6,376,748
2022-08-04	16.700	16.850	16.350	16.450	14.955	4,566,937
2022-08-03	16.030	16.940	16.010	16.580	15.073	10,147,999
2022-08-02	15.300	16.200	15.120	16.030	14.573	10,109,632
2022-08-01	15.510	15.820	15.400	15.500	14.091	3,333,021
2022-07-29	15.550	15.970	15.290	15.550	14.136	7,296,609
2022-07-28	15.140	15.800	14.820	15.530	14.118	8,291,528
2022-07-27	15.020	15.240	14.860	15.050	13.682	2,285,733
2022-07-26	14.970	15.240	14.800	14.930	13.573	2,878,066
2022-07-25	15.070	15.100	14.710	14.980	13.618	1,479,955
2022-07-22	14.690	15.300	14.310	15.070	13.700	3,614,914
2022-07-21	15.230	15.350	14.500	14.550	13.227	3,066,904
2022-07-20	15.060	15.500	14.950	15.140	13.764	3,497,784
2022-07-19	16.340	16.400	15.030	15.060	13.691	8,095,796
2022-07-18	16.490	16.690	16.150	16.240	14.764	3,254,880
2022-07-15	17.280	17.280	16.950	17.050	15.500	2,566,027
2022-07-14	17.400	17.450	17.020	17.160	15.600	5,241,692
2022-07-13	16.520	17.300	16.460	17.160	15.600	3,806,851
2022-07-07	16.610	16.660	16.420	16.590	15.082	1,129,418
2022-07-06	16.580	16.610	16.440	16.530	15.027	890,168
2022-07-05	16.430	16.740	16.350	16.420	14.927	1,538,558
2022-07-04	16.510	16.620	16.310	16.430	14.936	2,263,396
2022-07-01	16.590	16.850	16.410	16.550	15.046	3,174,949
2022-06-30	16.610	16.680	16.350	16.510	15.009	2,241,338
2022-06-29	16.540	16.700	16.400	16.550	15.046	2,877,509
2022-06-28	17.050	17.050	16.450	16.510	15.009	3,300,726
2022-06-27	16.450	17.040	16.450	16.870	15.336	4,451,768
2022-06-24	17.760	17.850	16.430	16.450	14.955	11,096,536
2022-06-23	17.800	18.070	17.700	17.760	16.146	7,686,428
2022-06-22	17.970	18.150	17.440	17.580	15.982	12,966,932
2022-06-21	16.650	17.840	16.600	17.740	16.127	8,957,695
2022-06-20	16.890	16.990	16.550	16.600	15.091	4,351,256
2022-06-17	16.370	17.100	16.370	16.750	15.227	6,120,012
2022-06-16	16.550	16.710	16.230	16.410	14.918	2,845,159
2022-06-15	16.750	16.890	16.520	16.570	15.064	3,540,526
2022-06-14	16.360	16.680	16.210	16.570	15.064	4,642,159
2022-06-13	16.500	16.500	16.050	16.250	14.773	6,487,614

← NewerPage 18 of 21 · 1,241 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.