Ghani Gases Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	25.300	25.400	24.000	24.390	22.173	5,723,300
2021-12-15	24.500	25.330	24.450	25.300	23.000	6,893,150
2021-12-14	21.250	23.800	20.910	23.570	21.427	8,811,000
2021-12-13	23.650	23.940	22.190	22.190	20.173	2,886,400
2021-12-10	24.520	25.000	23.510	23.980	21.800	3,867,050
2021-12-09	26.400	26.520	24.600	24.880	22.618	5,177,700
2021-12-08	27.090	27.250	26.250	26.550	24.136	5,887,200
2021-12-07	25.700	26.900	25.250	26.710	24.282	7,846,850
2021-12-06	27.250	27.650	25.200	25.300	23.000	5,566,000
2021-12-03	28.200	28.500	26.980	27.240	24.764	7,876,550
2021-12-02	31.570	31.570	29.160	29.160	26.509	4,058,450
2021-12-01	31.500	32.100	31.320	31.520	28.655	2,140,600
2021-11-30	32.490	32.550	31.250	31.540	28.673	3,454,550
2021-11-29	31.410	32.790	31.020	32.290	29.355	5,249,200
2021-11-26	31.200	32.000	30.700	31.300	28.455	6,466,350
2021-11-25	31.170	31.390	30.500	30.900	28.091	3,047,000
2021-11-24	31.240	31.800	29.510	31.010	28.191	6,054,950
2021-11-23	33.810	34.250	31.130	31.360	28.509	11,568,700
2021-11-22	33.310	33.980	32.700	33.650	30.591	6,993,800
2021-11-19	33.750	34.600	33.250	33.680	30.618	37,287,799
2021-11-18	31.790	33.500	29.500	33.230	30.209	31,970,399
2021-11-17	33.890	33.900	31.400	31.650	28.773	15,362,050
2021-11-16	34.150	34.820	33.360	33.730	30.664	18,274,299
2021-11-15	32.760	34.440	32.760	34.150	31.046	19,627,299
2021-11-12	32.190	33.350	31.500	33.090	30.082	16,003,350
2021-11-11	33.490	33.790	31.760	32.190	29.264	33,234,849
2021-11-10	33.600	34.400	32.900	33.240	30.218	26,160,749
2021-11-09	36.690	36.720	33.850	33.850	30.773	21,728,849
2021-11-08	36.500	37.550	35.980	36.590	33.264	23,054,899
2021-11-05	33.880	36.480	33.510	35.800	32.546	40,087,299
2021-11-04	33.550	34.790	33.350	33.940	30.855	18,913,399
2021-11-03	31.990	33.850	31.710	33.390	30.355	16,567,650
2021-11-02	32.970	33.190	31.610	31.820	28.927	7,772,050
2021-11-01	32.250	33.250	32.250	32.710	29.736	9,061,800
2021-10-29	31.000	31.910	30.600	31.660	28.782	6,405,300
2021-10-28	31.500	31.800	30.000	30.990	28.173	5,689,750
2021-10-27	30.500	32.130	30.500	31.420	28.564	8,318,200
2021-10-26	30.000	30.890	29.400	29.890	27.173	9,182,250
2021-10-25	27.890	29.870	27.150	29.640	26.946	10,457,700
2021-10-22	27.820	28.000	26.510	27.790	25.264	6,502,100
2021-10-21	29.000	29.170	27.810	28.030	25.482	3,665,750

← NewerPage 21 of 21 · 1,241 trading days

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.