Ghani Gases Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	24.210	25.300	23.900	24.780	24.780	4,804,801
2025-10-30	24.610	25.000	23.700	24.050	24.050	2,204,994
2025-10-29	25.600	25.770	24.000	24.340	24.340	3,362,892
2025-10-28	25.600	26.240	25.400	25.560	25.560	2,117,659
2025-10-27	26.480	26.480	25.100	25.670	25.670	1,935,672
2025-10-24	27.500	27.620	26.270	26.400	26.400	2,267,422
2025-10-23	27.190	28.300	27.180	27.450	27.450	5,688,730
2025-10-22	25.890	27.490	25.890	27.120	27.120	4,374,199
2025-10-21	26.150	26.470	25.900	26.050	26.050	1,360,154
2025-10-20	26.900	26.900	25.910	26.210	26.210	2,204,178
2025-10-17	25.880	27.400	25.120	26.370	26.370	6,817,161
2025-10-16	25.970	26.500	25.800	25.880	25.880	2,389,168
2025-10-15	26.380	26.680	25.610	25.870	25.870	3,234,322
2025-10-14	26.010	26.300	25.520	25.890	25.890	4,557,389
2025-10-13	25.510	26.500	25.020	25.170	25.170	3,612,646
2025-10-10	26.800	27.490	25.200	26.710	26.710	4,272,645
2025-10-09	27.680	28.100	26.600	26.790	26.790	7,365,014
2025-10-08	27.700	28.510	27.200	27.680	27.680	6,576,454
2025-10-07	29.490	29.490	26.190	27.600	27.600	7,402,456
2025-10-06	29.750	31.310	27.010	28.930	28.930	45,311,070
2025-10-03	26.060	28.830	25.810	28.690	28.690	22,155,938
2025-10-02	26.990	27.160	26.100	26.210	26.210	1,556,871
2025-10-01	25.820	27.150	25.820	26.800	26.800	7,399,622
2025-09-30	26.400	26.500	25.700	25.810	25.810	3,189,903
2025-09-29	25.800	26.700	25.000	26.160	26.160	3,697,912
2025-09-26	27.260	27.480	25.000	25.920	25.920	6,936,414
2025-09-25	27.340	27.700	27.020	27.180	27.180	1,923,729
2025-09-24	27.620	27.850	27.110	27.340	27.340	2,009,568
2025-09-23	26.920	28.000	26.900	27.600	27.600	3,465,780
2025-09-22	27.600	27.850	26.910	27.010	27.010	3,679,661
2025-09-19	28.860	29.000	27.010	27.690	27.690	3,818,189
2025-09-18	29.010	29.430	28.600	28.710	28.710	2,920,046
2025-09-17	29.050	29.850	28.920	29.270	29.270	4,472,928
2025-09-16	28.210	29.420	28.210	29.100	29.100	5,895,366
2025-09-15	28.020	28.400	27.800	28.110	28.110	3,199,841
2025-09-12	28.000	28.200	27.170	27.920	27.920	4,377,944
2025-09-11	26.250	28.350	26.250	27.830	27.830	10,947,634
2025-09-10	26.260	26.800	26.060	26.430	26.430	2,378,115
2025-09-09	27.440	27.550	26.510	26.670	26.670	5,069,063
2025-09-08	27.800	28.160	27.120	27.440	27.440	2,845,165
2025-09-05	27.920	28.800	27.650	27.800	27.800	3,715,629
2025-09-04	27.250	28.100	26.600	27.920	27.920	7,709,906
2025-09-03	27.420	28.260	27.100	27.240	27.240	6,352,620
2025-09-02	25.270	27.760	25.000	27.420	27.420	15,605,810
2025-09-01	24.890	25.480	24.400	25.240	25.240	7,822,800
2025-08-29	24.050	25.400	23.760	24.340	24.340	10,427,569
2025-08-28	24.000	24.170	23.250	24.040	24.040	5,741,941
2025-08-27	24.100	24.350	23.500	23.950	23.950	2,904,972
2025-08-26	24.110	24.400	23.650	24.000	24.000	2,980,398
2025-08-25	24.170	24.810	24.090	24.300	24.300	4,318,059
2025-08-22	24.550	24.800	23.650	24.060	24.060	5,112,583
2025-08-21	24.520	25.970	23.550	24.280	24.280	19,744,397
2025-08-20	23.800	24.580	23.360	24.420	24.420	3,142,527
2025-08-19	23.420	24.010	23.260	23.770	23.770	5,601,791
2025-08-18	23.500	24.100	23.010	23.290	23.290	7,034,738
2025-08-15	21.260	23.670	21.260	23.370	23.370	9,988,708
2025-08-13	21.060	21.900	21.060	21.620	21.620	7,322,726
2025-08-12	21.300	21.740	21.000	21.150	21.150	2,909,764
2025-08-11	20.800	21.330	20.510	21.020	21.020	2,455,186
2025-08-08	21.330	21.350	20.550	20.680	20.680	1,908,651

← NewerPage 5 of 21 · 1,244 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.