Ghani Gases Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-01-26	24.520	25.690	24.500	25.060	25.060	3,348,069

← NewerPage 3 of 21 · 1,243 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.