Ghani Gases Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 24.520 | 25.690 | 24.500 | 25.060 | 25.060 | 3,348,069 |
| 2026-01-23 | 24.650 | 24.860 | 24.210 | 24.590 | 24.590 | 1,647,857 |
| 2026-01-22 | 24.900 | 24.990 | 24.520 | 24.650 | 24.650 | 324,212 |
| 2026-01-21 | 25.100 | 25.100 | 24.650 | 24.670 | 24.670 | 670,515 |
| 2026-01-20 | 24.880 | 25.750 | 24.550 | 25.080 | 25.080 | 1,844,962 |
| 2026-01-19 | 24.490 | 24.900 | 24.250 | 24.790 | 24.790 | 766,653 |
| 2026-01-16 | 24.250 | 24.850 | 24.250 | 24.430 | 24.430 | 1,263,404 |
| 2026-01-15 | 24.900 | 24.900 | 24.000 | 24.040 | 24.040 | 1,140,650 |
| 2026-01-14 | 25.260 | 25.260 | 24.500 | 24.580 | 24.580 | 1,080,851 |
| 2026-01-13 | 25.290 | 25.350 | 24.750 | 24.920 | 24.920 | 926,743 |
| 2026-01-12 | 25.300 | 25.790 | 25.000 | 25.060 | 25.060 | 1,296,447 |
| 2026-01-09 | 25.780 | 25.840 | 25.310 | 25.500 | 25.500 | 838,602 |
| 2026-01-08 | 26.010 | 26.060 | 25.550 | 25.790 | 25.790 | 1,805,872 |
| 2026-01-07 | 25.880 | 26.190 | 25.660 | 25.730 | 25.730 | 2,087,801 |
| 2026-01-06 | 26.020 | 26.390 | 25.470 | 25.570 | 25.570 | 2,375,450 |
| 2026-01-05 | 26.380 | 26.700 | 25.810 | 26.010 | 26.010 | 1,804,690 |
| 2026-01-02 | 26.160 | 26.650 | 25.600 | 26.100 | 26.100 | 1,858,666 |
| 2026-01-01 | 25.600 | 26.360 | 25.360 | 26.060 | 26.060 | 2,846,650 |
| 2025-12-31 | 25.500 | 25.560 | 24.930 | 25.490 | 25.490 | 1,650,167 |
| 2025-12-30 | 25.200 | 25.440 | 25.020 | 25.350 | 25.350 | 712,895 |
| 2025-12-29 | 25.250 | 25.500 | 24.750 | 24.890 | 24.890 | 973,507 |
| 2025-12-26 | 25.310 | 25.790 | 25.000 | 25.030 | 25.030 | 1,443,465 |
| 2025-12-24 | 25.400 | 26.290 | 25.160 | 25.300 | 25.300 | 2,152,995 |
| 2025-12-23 | 25.760 | 25.950 | 25.250 | 25.380 | 25.380 | 1,009,861 |
| 2025-12-22 | 26.000 | 26.000 | 25.500 | 25.700 | 25.700 | 458,204 |
| 2025-12-19 | 26.380 | 26.400 | 25.430 | 25.770 | 25.770 | 861,429 |
| 2025-12-18 | 26.110 | 26.600 | 25.880 | 25.960 | 25.960 | 506,628 |
| 2025-12-17 | 26.110 | 26.630 | 26.000 | 26.030 | 26.030 | 472,875 |
| 2025-12-16 | 26.640 | 27.300 | 26.100 | 26.240 | 26.240 | 2,498,798 |
| 2025-12-15 | 26.500 | 26.750 | 26.000 | 26.380 | 26.380 | 1,438,540 |
| 2025-12-12 | 26.600 | 26.990 | 26.000 | 26.250 | 26.250 | 1,909,599 |
| 2025-12-11 | 27.350 | 27.550 | 26.770 | 26.840 | 26.840 | 1,277,513 |
| 2025-12-10 | 27.000 | 28.100 | 26.790 | 27.150 | 27.150 | 6,143,020 |
| 2025-12-09 | 25.920 | 27.000 | 25.530 | 26.630 | 26.630 | 3,322,220 |
| 2025-12-08 | 26.000 | 26.300 | 25.850 | 25.920 | 25.920 | 894,928 |
| 2025-12-05 | 26.200 | 26.400 | 25.600 | 25.990 | 25.990 | 630,301 |
| 2025-12-04 | 25.850 | 26.200 | 25.810 | 26.120 | 26.120 | 639,468 |
| 2025-12-03 | 26.300 | 26.400 | 25.510 | 25.850 | 25.850 | 962,415 |
| 2025-12-02 | 26.200 | 26.380 | 25.850 | 26.190 | 26.190 | 1,941,034 |
| 2025-12-01 | 25.700 | 26.410 | 25.500 | 25.880 | 25.880 | 2,055,380 |
| 2025-11-28 | 25.090 | 26.390 | 25.090 | 25.910 | 25.910 | 2,857,113 |
| 2025-11-27 | 25.390 | 25.390 | 24.610 | 24.860 | 24.860 | 2,072,435 |
| 2025-11-26 | 25.910 | 26.500 | 23.900 | 25.080 | 25.080 | 2,993,279 |
| 2025-11-25 | 27.310 | 28.000 | 25.820 | 26.040 | 26.040 | 4,870,655 |
| 2025-11-24 | 26.800 | 27.420 | 26.050 | 27.230 | 27.230 | 2,619,004 |
| 2025-11-21 | 28.750 | 28.750 | 26.110 | 26.800 | 26.800 | 9,479,914 |
| 2025-11-20 | 25.600 | 28.060 | 25.500 | 28.060 | 28.060 | 12,617,044 |
| 2025-11-19 | 25.250 | 25.730 | 24.920 | 25.510 | 25.510 | 2,067,162 |
| 2025-11-18 | 25.350 | 25.980 | 24.700 | 24.990 | 24.990 | 3,151,958 |
| 2025-11-17 | 24.200 | 25.250 | 24.030 | 24.790 | 24.790 | 3,173,740 |
| 2025-11-14 | 23.840 | 24.100 | 23.260 | 23.910 | 23.910 | 361,273 |
| 2025-11-13 | 23.000 | 24.190 | 22.850 | 23.840 | 23.840 | 1,545,861 |
| 2025-11-12 | 22.990 | 23.150 | 21.660 | 23.040 | 23.040 | 1,506,017 |
| 2025-11-11 | 24.010 | 24.300 | 22.500 | 22.540 | 22.540 | 2,191,046 |
| 2025-11-10 | 24.000 | 24.640 | 23.510 | 23.780 | 23.780 | 1,414,218 |
| 2025-11-07 | 24.150 | 24.450 | 23.730 | 23.920 | 23.920 | 605,391 |
| 2025-11-06 | 24.600 | 24.800 | 23.800 | 23.860 | 23.860 | 1,103,369 |
| 2025-11-05 | 24.350 | 24.910 | 24.150 | 24.480 | 24.480 | 897,322 |
| 2025-11-04 | 25.400 | 25.400 | 24.300 | 24.580 | 24.580 | 1,390,003 |
| 2025-11-03 | 25.000 | 25.840 | 25.000 | 25.090 | 25.090 | 2,829,609 |
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.