Ghani Gases Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	15.950	16.150	15.510	15.740	14.309	12,679,700
2022-03-09	16.030	16.390	15.360	15.490	14.082	14,070,100
2022-03-08	16.690	16.760	15.500	15.830	14.391	18,592,749
2022-03-07	17.560	17.590	16.700	16.700	15.182	8,640,500
2022-03-04	18.490	18.670	17.920	18.050	16.409	5,251,400
2022-03-03	18.900	19.070	18.330	18.470	16.791	3,932,500
2022-03-02	19.100	19.180	18.700	18.920	17.200	7,287,500
2022-03-01	19.900	19.900	18.850	19.470	17.700	14,492,500
2022-02-28	18.110	19.460	17.650	19.330	17.573	11,562,100
2022-02-25	18.490	18.800	17.700	18.110	16.464	10,505,000
2022-02-24	18.980	19.250	18.450	18.450	16.773	8,775,800
2022-02-23	20.050	20.070	19.300	19.940	18.127	7,357,900
2022-02-22	20.490	20.490	19.510	19.810	18.009	8,730,150
2022-02-21	21.000	21.030	20.600	20.740	18.855	2,052,600
2022-02-18	20.930	21.280	20.750	21.170	19.246	3,517,800
2022-02-17	21.240	21.400	20.600	20.930	19.027	3,700,950
2022-02-16	21.710	21.890	21.010	21.200	19.273	5,019,850
2022-02-15	20.700	22.030	20.510	21.670	19.700	8,566,800
2022-02-14	21.640	21.890	20.200	20.500	18.636	8,585,500
2022-02-11	21.700	22.200	21.570	21.780	19.800	4,884,550
2022-02-10	22.600	22.750	21.700	21.820	19.836	8,231,850
2022-02-09	21.710	22.480	21.600	22.350	20.318	8,344,050
2022-02-08	21.790	21.900	21.400	21.570	19.609	4,419,250
2022-02-07	22.470	22.590	21.710	21.810	19.827	3,498,550
2022-02-04	22.150	22.700	22.000	22.380	20.346	8,833,000
2022-02-03	23.050	23.340	22.000	22.240	20.218	18,482,199
2022-02-02	22.990	22.990	22.280	22.710	20.646	20,458,899
2022-02-01	22.600	23.220	22.300	22.720	20.655	28,048,899
2022-01-31	20.800	22.170	20.800	22.170	20.155	13,103,200
2022-01-28	19.540	20.880	19.330	20.630	18.755	18,182,999
2022-01-27	19.750	19.900	19.310	19.500	17.727	3,612,400
2022-01-26	20.150	20.150	19.320	19.670	17.882	6,615,950
2022-01-25	20.520	20.600	19.700	19.870	18.064	4,099,150
2022-01-24	20.700	20.750	19.960	20.200	18.364	4,176,700
2022-01-21	20.790	21.300	20.460	20.770	18.882	7,800,650
2022-01-20	20.160	20.740	19.080	20.480	18.618	19,251,099
2022-01-19	22.260	22.400	20.600	20.600	18.727	7,697,800
2022-01-18	22.400	22.590	22.000	22.260	20.236	5,023,150
2022-01-17	23.380	23.490	22.250	22.310	20.282	5,507,700
2022-01-14	23.700	24.100	23.300	23.370	21.246	3,157,000
2022-01-13	24.190	24.190	23.600	23.660	21.509	5,664,450
2022-01-12	24.560	25.080	24.010	24.190	21.991	13,859,450
2022-01-11	24.350	24.850	24.280	24.410	22.191	11,542,850
2022-01-10	24.000	24.540	23.610	24.200	22.000	4,788,850
2022-01-07	23.690	24.090	23.530	23.960	21.782	2,609,200
2022-01-06	25.010	25.010	23.620	23.790	21.627	7,333,150
2022-01-05	25.020	25.490	24.800	24.950	22.682	15,519,900
2022-01-04	24.600	25.230	24.310	24.970	22.700	15,983,550
2022-01-03	24.300	24.950	24.120	24.600	22.364	11,892,650
2021-12-31	24.450	24.710	24.020	24.120	21.927	3,727,350
2021-12-30	24.350	24.790	23.900	24.310	22.100	7,038,900
2021-12-29	23.400	24.390	23.370	24.140	21.946	4,616,700
2021-12-28	23.400	23.600	23.110	23.410	21.282	1,192,400
2021-12-27	23.940	24.100	23.290	23.370	21.246	2,841,850
2021-12-24	24.400	24.850	23.700	23.870	21.700	6,320,050
2021-12-23	24.600	24.800	24.130	24.420	22.200	5,716,150
2021-12-22	24.990	25.730	24.400	24.590	22.355	15,634,850
2021-12-21	24.780	25.650	24.750	24.990	22.718	7,523,450
2021-12-20	24.420	25.250	24.200	24.740	22.491	4,064,500
2021-12-17	24.010	25.500	24.010	24.570	22.336	8,029,450

← NewerPage 20 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.