Ghani Gases Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 18.400 | 18.690 | 18.120 | 18.560 | 18.560 | 2,074,746 |
| 2026-04-22 | 18.750 | 18.970 | 17.800 | 18.420 | 18.420 | 1,791,451 |
| 2026-04-21 | 19.090 | 19.200 | 18.550 | 18.680 | 18.680 | 784,262 |
| 2026-04-20 | 18.570 | 19.190 | 18.100 | 18.830 | 18.830 | 1,224,689 |
| 2026-04-17 | 19.140 | 19.650 | 19.000 | 19.290 | 19.290 | 1,443,898 |
| 2026-04-16 | 19.250 | 19.650 | 18.720 | 19.180 | 19.180 | 2,197,059 |
| 2026-04-15 | 18.500 | 19.390 | 18.300 | 18.700 | 18.700 | 3,701,691 |
| 2026-04-14 | 17.590 | 18.100 | 17.440 | 17.920 | 17.920 | 1,497,163 |
| 2026-04-13 | 17.150 | 17.780 | 17.110 | 17.230 | 17.230 | 913,943 |
| 2026-04-10 | 17.480 | 18.350 | 17.200 | 18.040 | 18.040 | 1,419,695 |
| 2026-04-09 | 17.200 | 17.800 | 16.800 | 17.170 | 17.170 | 1,948,630 |
| 2026-04-08 | 17.140 | 17.140 | 16.710 | 17.140 | 17.140 | 1,789,599 |
| 2026-04-07 | 15.520 | 15.940 | 15.020 | 15.580 | 15.580 | 2,097,210 |
| 2026-04-06 | 15.260 | 16.000 | 15.200 | 15.810 | 15.810 | 1,150,647 |
| 2026-04-03 | 15.550 | 15.980 | 15.110 | 15.530 | 15.530 | 525,266 |
| 2026-04-02 | 15.400 | 16.850 | 15.010 | 15.620 | 15.620 | 465,528 |
| 2026-04-01 | 15.350 | 16.280 | 14.900 | 15.990 | 15.990 | 1,371,847 |
| 2026-03-31 | 14.990 | 15.070 | 14.510 | 14.880 | 14.880 | 371,229 |
| 2026-03-30 | 15.850 | 15.850 | 14.100 | 14.490 | 14.490 | 1,384,410 |
| 2026-03-27 | 15.710 | 16.160 | 15.250 | 15.440 | 15.440 | 987,928 |
| 2026-03-26 | 15.990 | 16.020 | 15.360 | 15.640 | 15.640 | 1,076,730 |
| 2026-03-25 | 15.690 | 16.400 | 15.550 | 16.000 | 16.000 | 1,237,637 |
| 2026-03-24 | 15.790 | 15.980 | 15.150 | 15.470 | 15.470 | 747,360 |
| 2026-03-19 | 15.900 | 16.000 | 15.020 | 15.340 | 15.340 | 1,423,952 |
| 2026-03-18 | 15.590 | 16.150 | 15.500 | 15.960 | 15.960 | 701,382 |
| 2026-03-17 | 15.480 | 15.610 | 15.050 | 15.420 | 15.420 | 329,322 |
| 2026-03-16 | 16.010 | 16.010 | 15.200 | 15.270 | 15.270 | 608,141 |
| 2026-03-13 | 16.430 | 16.440 | 15.550 | 15.940 | 15.940 | 1,119,106 |
| 2026-03-12 | 16.620 | 16.710 | 16.000 | 16.170 | 16.170 | 493,565 |
| 2026-03-11 | 16.390 | 17.290 | 16.050 | 16.620 | 16.620 | 986,602 |
| 2026-03-10 | 15.880 | 16.480 | 15.880 | 16.380 | 16.380 | 586,487 |
| 2026-03-09 | 15.010 | 16.500 | 14.990 | 14.990 | 14.990 | 1,028,970 |
| 2026-03-06 | 17.500 | 17.500 | 16.300 | 16.650 | 16.650 | 996,021 |
| 2026-03-05 | 16.300 | 17.650 | 16.250 | 17.380 | 17.380 | 1,553,373 |
| 2026-03-04 | 16.310 | 16.770 | 16.000 | 16.190 | 16.190 | 690,958 |
| 2026-03-03 | 15.970 | 17.700 | 15.160 | 16.850 | 16.850 | 2,017,843 |
| 2026-03-02 | 16.500 | 17.000 | 16.140 | 16.140 | 16.140 | 1,570,116 |
| 2026-02-27 | 17.100 | 18.740 | 16.500 | 17.930 | 17.930 | 1,903,836 |
| 2026-02-26 | 16.400 | 17.300 | 16.020 | 17.150 | 17.150 | 2,616,246 |
| 2026-02-25 | 17.070 | 17.700 | 15.560 | 16.320 | 16.320 | 5,397,531 |
| 2026-02-24 | 17.500 | 17.650 | 16.280 | 17.130 | 17.130 | 3,888,041 |
| 2026-02-23 | 18.990 | 19.250 | 17.150 | 17.270 | 17.270 | 3,743,815 |
| 2026-02-20 | 20.300 | 20.500 | 18.500 | 19.060 | 19.060 | 2,626,825 |
| 2026-02-19 | 22.100 | 22.100 | 19.810 | 20.330 | 20.330 | 2,850,940 |
| 2026-02-18 | 22.020 | 22.400 | 21.800 | 22.000 | 22.000 | 885,991 |
| 2026-02-17 | 22.480 | 22.780 | 21.610 | 21.920 | 21.920 | 4,009,096 |
| 2026-02-16 | 22.900 | 23.080 | 22.110 | 22.240 | 22.240 | 1,195,081 |
| 2026-02-13 | 22.910 | 23.490 | 22.520 | 22.990 | 22.990 | 4,837,057 |
| 2026-02-12 | 22.350 | 23.270 | 22.200 | 22.670 | 22.670 | 18,216,169 |
| 2026-02-11 | 22.870 | 22.920 | 22.320 | 22.450 | 22.450 | 729,752 |
| 2026-02-10 | 22.900 | 23.290 | 22.200 | 22.630 | 22.630 | 1,193,843 |
| 2026-02-09 | 23.980 | 24.000 | 23.000 | 23.030 | 23.030 | 1,097,671 |
| 2026-02-06 | 24.260 | 24.370 | 23.500 | 23.870 | 23.870 | 676,129 |
| 2026-02-04 | 24.110 | 24.530 | 24.000 | 24.260 | 24.260 | 1,240,344 |
| 2026-02-03 | 23.600 | 24.250 | 23.600 | 24.090 | 24.090 | 1,005,619 |
| 2026-02-02 | 23.350 | 23.850 | 23.200 | 23.670 | 23.670 | 800,135 |
| 2026-01-30 | 23.990 | 24.010 | 23.000 | 23.260 | 23.260 | 2,271,870 |
| 2026-01-29 | 24.790 | 24.790 | 23.250 | 23.850 | 23.850 | 3,594,808 |
| 2026-01-28 | 24.770 | 25.000 | 24.400 | 24.500 | 24.500 | 972,647 |
| 2026-01-27 | 25.190 | 25.190 | 24.630 | 24.690 | 24.690 | 974,470 |
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.