Ghani Gases Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	24.970	25.800	24.350	24.990	24.990	5,796,627
2026-07-22	24.600	25.450	24.210	24.840	24.840	3,859,603
2026-07-21	23.880	25.800	23.520	24.790	24.790	7,620,018
2026-07-20	23.400	23.990	23.220	23.820	23.820	1,199,660
2026-07-17	23.850	24.300	23.400	23.570	23.570	1,141,013
2026-07-16	23.800	24.200	23.050	23.970	23.970	1,672,617
2026-07-15	22.700	23.730	22.700	23.480	23.480	1,909,168
2026-07-14	24.010	24.440	22.700	22.770	22.770	4,182,411
2026-07-13	24.010	24.880	24.010	24.680	24.680	1,245,573
2026-07-10	24.810	25.690	24.610	25.010	25.010	3,344,789
2026-07-09	24.330	24.890	24.300	24.810	24.810	1,499,175
2026-07-08	25.650	26.150	23.600	24.550	24.550	7,138,551
2026-07-07	26.550	26.990	25.800	26.220	26.220	4,436,974
2026-07-06	27.010	27.700	26.030	26.430	26.430	7,919,384
2026-07-03	25.500	27.410	24.740	26.620	26.620	11,894,776
2026-07-02	24.200	25.750	24.000	25.200	25.200	4,412,699
2026-07-01	23.400	24.450	23.400	24.110	24.110	3,725,811
2026-06-30	23.600	23.700	23.250	23.370	23.370	774,004
2026-06-29	23.500	24.200	23.050	23.600	23.600	2,938,781
2026-06-24	23.750	23.810	23.200	23.540	23.540	2,032,065
2026-06-23	24.440	24.480	23.300	23.660	23.660	4,596,030
2026-06-22	22.600	24.450	21.800	24.010	24.010	12,992,869
2026-06-19	23.010	24.120	22.500	22.690	22.690	8,323,215
2026-06-18	23.150	23.490	22.600	22.960	22.960	3,035,906
2026-06-17	23.210	23.800	23.060	23.150	23.150	5,039,393
2026-06-16	21.050	23.130	20.570	23.120	23.120	8,500,654
2026-06-15	21.480	21.480	20.910	21.030	21.030	1,564,980
2026-06-12	20.860	21.200	20.700	20.800	20.800	1,128,971
2026-06-11	20.450	20.850	20.250	20.670	20.670	1,385,783
2026-06-10	20.960	20.960	20.300	20.450	20.450	891,208
2026-06-09	20.500	20.980	20.370	20.700	20.700	1,644,639
2026-06-08	20.000	20.440	19.800	20.230	20.230	1,077,151
2026-06-05	20.010	20.820	20.010	20.350	20.350	2,905,739
2026-06-04	18.800	19.950	18.800	19.800	19.800	1,946,104
2026-06-03	19.100	19.290	18.610	18.970	18.970	761,536
2026-06-02	18.530	19.400	18.530	19.140	19.140	1,526,098
2026-06-01	18.990	18.990	18.300	18.530	18.530	657,104
2026-05-29	17.620	19.110	17.620	18.860	18.860	2,258,377
2026-05-25	17.750	17.890	17.520	17.750	17.750	510,966
2026-05-22	17.550	17.690	17.150	17.230	17.230	592,904
2026-05-21	17.580	17.580	17.150	17.380	17.380	400,577
2026-05-20	17.470	17.470	17.010	17.180	17.180	673,673
2026-05-19	17.480	17.690	17.010	17.200	17.200	867,251
2026-05-18	18.000	18.000	17.010	17.100	17.100	578,751
2026-05-15	18.230	18.230	17.490	17.810	17.810	308,345
2026-05-14	18.140	18.300	17.520	17.920	17.920	587,815
2026-05-13	18.840	18.840	17.940	18.010	18.010	722,066
2026-05-12	18.570	19.000	18.500	18.560	18.560	352,080
2026-05-11	18.510	19.480	18.510	18.750	18.750	426,439
2026-05-08	18.900	19.510	18.550	18.960	18.960	584,702
2026-05-07	19.000	19.600	18.860	19.000	19.000	1,435,005
2026-05-06	18.310	18.870	18.250	18.760	18.760	781,052
2026-05-05	17.900	18.380	17.660	17.860	17.860	243,784
2026-05-04	18.490	18.850	17.900	18.070	18.070	311,248
2026-04-30	18.490	18.490	17.000	18.100	18.100	1,986,610
2026-04-29	19.950	19.950	18.300	18.510	18.510	1,441,184
2026-04-28	18.700	19.450	18.680	19.130	19.130	1,047,125
2026-04-27	18.900	19.150	18.120	18.810	18.810	1,310,775
2026-04-24	18.550	19.200	18.010	18.660	18.660	1,132,085
2026-04-23	18.400	18.690	18.120	18.560	18.560	2,074,746

← NewerPage 2 of 3 · 123 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.