Ghani Gases Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 16.730 | 16.850 | 16.400 | 16.550 | 15.046 | 4,290,638 |
| 2022-06-09 | 16.490 | 17.000 | 16.340 | 16.560 | 15.055 | 11,604,758 |
| 2022-06-08 | 16.240 | 16.590 | 15.950 | 16.350 | 14.864 | 4,508,273 |
| 2022-06-07 | 16.750 | 16.940 | 16.050 | 16.170 | 14.700 | 4,960,403 |
| 2022-06-06 | 16.190 | 16.800 | 15.950 | 16.720 | 15.200 | 8,425,340 |
| 2022-06-03 | 16.420 | 16.500 | 15.800 | 16.040 | 14.582 | 5,875,674 |
| 2022-06-02 | 16.710 | 16.910 | 16.420 | 16.600 | 15.091 | 5,294,854 |
| 2022-06-01 | 17.200 | 17.690 | 16.750 | 16.900 | 15.364 | 14,845,864 |
| 2022-05-31 | 17.270 | 17.500 | 16.960 | 17.170 | 15.609 | 7,410,760 |
| 2022-05-30 | 17.210 | 17.550 | 16.940 | 17.070 | 15.518 | 9,575,078 |
| 2022-05-27 | 17.210 | 18.150 | 16.800 | 17.010 | 15.464 | 21,546,810 |
| 2022-05-26 | 16.010 | 17.100 | 15.710 | 16.950 | 15.409 | 19,363,651 |
| 2022-05-25 | 15.010 | 16.130 | 14.900 | 15.960 | 14.509 | 12,097,470 |
| 2022-05-24 | 15.030 | 15.650 | 14.950 | 15.010 | 13.646 | 9,910,222 |
| 2022-05-23 | 15.250 | 15.500 | 15.020 | 15.130 | 13.755 | 6,617,184 |
| 2022-05-20 | 15.970 | 16.250 | 15.710 | 15.850 | 14.409 | 6,062,032 |
| 2022-05-19 | 16.760 | 16.900 | 15.910 | 16.020 | 14.564 | 16,606,227 |
| 2022-05-18 | 15.250 | 16.410 | 14.860 | 16.410 | 14.918 | 14,207,930 |
| 2022-05-17 | 15.190 | 15.440 | 14.810 | 15.270 | 13.882 | 7,204,613 |
| 2022-05-16 | 15.970 | 15.970 | 15.170 | 15.210 | 13.827 | 10,682,906 |
| 2022-05-13 | 16.550 | 16.900 | 16.200 | 16.390 | 14.900 | 7,420,831 |
| 2022-05-12 | 15.860 | 17.150 | 15.170 | 16.620 | 15.109 | 17,500,350 |
| 2022-05-11 | 17.240 | 17.250 | 15.910 | 15.970 | 14.518 | 11,149,600 |
| 2022-05-10 | 17.250 | 17.600 | 16.760 | 17.190 | 15.627 | 11,056,650 |
| 2022-05-09 | 18.980 | 18.980 | 17.610 | 17.610 | 16.009 | 11,669,350 |
| 2022-05-06 | 19.990 | 19.990 | 18.820 | 19.030 | 17.300 | 7,124,700 |
| 2022-04-28 | 19.700 | 20.190 | 18.900 | 19.800 | 18.000 | 11,491,150 |
| 2022-04-27 | 20.190 | 20.250 | 19.650 | 19.800 | 18.000 | 3,979,250 |
| 2022-04-26 | 20.290 | 20.640 | 19.520 | 20.210 | 18.373 | 11,949,850 |
| 2022-04-25 | 21.480 | 22.250 | 19.540 | 20.050 | 18.227 | 23,944,799 |
| 2022-04-22 | 19.400 | 20.700 | 19.110 | 20.700 | 18.818 | 16,938,900 |
| 2022-04-21 | 19.320 | 19.650 | 18.760 | 19.260 | 17.509 | 8,672,950 |
| 2022-04-20 | 19.240 | 19.480 | 18.440 | 19.230 | 17.482 | 16,237,100 |
| 2022-04-19 | 20.770 | 21.050 | 19.200 | 19.360 | 17.600 | 19,832,449 |
| 2022-04-18 | 21.500 | 21.790 | 20.630 | 20.750 | 18.864 | 13,484,350 |
| 2022-04-15 | 22.200 | 22.750 | 21.550 | 21.790 | 19.809 | 27,471,949 |
| 2022-04-14 | 21.190 | 21.670 | 20.620 | 21.410 | 19.464 | 19,225,799 |
| 2022-04-13 | 20.500 | 21.790 | 20.410 | 21.180 | 19.255 | 35,773,099 |
| 2022-04-12 | 19.900 | 20.340 | 19.250 | 20.340 | 18.491 | 23,304,049 |
| 2022-04-11 | 18.930 | 18.930 | 18.650 | 18.930 | 17.209 | 4,498,450 |
| 2022-04-08 | 16.690 | 17.730 | 16.630 | 17.610 | 16.009 | 19,490,349 |
| 2022-04-07 | 16.300 | 16.870 | 16.260 | 16.500 | 15.000 | 12,258,950 |
| 2022-04-06 | 16.000 | 16.510 | 16.000 | 16.170 | 14.700 | 4,957,150 |
| 2022-04-05 | 15.900 | 16.350 | 15.700 | 15.860 | 14.418 | 6,641,250 |
| 2022-04-04 | 16.350 | 16.600 | 16.080 | 16.080 | 14.618 | 12,260,600 |
| 2022-04-01 | 17.090 | 18.150 | 16.910 | 17.380 | 15.800 | 23,792,449 |
| 2022-03-31 | 16.150 | 17.450 | 16.100 | 17.290 | 15.718 | 28,839,799 |
| 2022-03-30 | 15.700 | 16.890 | 15.300 | 16.240 | 14.764 | 34,226,499 |
| 2022-03-29 | 15.130 | 15.970 | 15.100 | 15.900 | 14.455 | 16,553,350 |
| 2022-03-28 | 14.120 | 15.000 | 13.920 | 14.860 | 13.509 | 6,788,650 |
| 2022-03-25 | 14.500 | 14.700 | 14.160 | 14.260 | 12.964 | 3,477,100 |
| 2022-03-24 | 14.150 | 14.500 | 14.050 | 14.460 | 13.146 | 5,639,700 |
| 2022-03-22 | 14.260 | 14.500 | 14.110 | 14.160 | 12.873 | 5,481,300 |
| 2022-03-21 | 14.150 | 14.400 | 14.100 | 14.210 | 12.918 | 3,522,750 |
| 2022-03-18 | 14.690 | 14.690 | 13.950 | 14.140 | 12.855 | 11,058,850 |
| 2022-03-17 | 15.690 | 15.690 | 15.020 | 15.070 | 13.700 | 3,203,750 |
| 2022-03-16 | 15.500 | 15.950 | 15.260 | 15.450 | 14.046 | 7,775,350 |
| 2022-03-15 | 14.330 | 15.500 | 14.330 | 15.350 | 13.955 | 10,794,850 |
| 2022-03-14 | 15.260 | 15.350 | 14.250 | 14.680 | 13.346 | 7,724,750 |
| 2022-03-11 | 15.640 | 15.670 | 15.250 | 15.320 | 13.927 | 5,043,500 |
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.