Ghani Gases Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	20.590	21.900	20.150	21.200	21.200	14,463,943
2025-08-06	19.970	20.590	19.710	20.470	20.470	3,683,720
2025-08-05	19.700	20.390	19.510	19.970	19.970	1,573,323
2025-08-04	19.280	19.900	19.280	19.690	19.690	1,669,726
2025-08-01	19.590	19.820	19.200	19.600	19.600	1,445,573
2025-07-31	19.700	19.940	19.400	19.480	19.480	1,080,642
2025-07-30	19.800	20.010	19.400	19.580	19.580	2,490,726
2025-07-29	20.200	20.300	19.560	19.700	19.700	1,750,404
2025-07-28	19.550	20.350	19.550	19.980	19.980	4,059,069
2025-07-25	19.700	19.800	19.400	19.520	19.520	1,735,136
2025-07-24	19.700	19.830	19.350	19.660	19.660	2,124,959
2025-07-23	20.260	20.260	19.510	19.640	19.640	2,738,699
2025-07-22	20.740	20.850	20.140	20.260	20.260	5,265,320
2025-07-21	19.890	20.940	19.620	20.640	20.640	16,285,240
2025-07-18	19.400	19.650	18.850	19.510	19.510	6,424,487
2025-07-17	18.700	19.700	18.600	19.350	19.350	8,862,943
2025-07-16	18.460	18.730	18.010	18.590	18.590	3,261,830
2025-07-15	18.820	19.100	18.400	18.600	18.600	3,681,884
2025-07-14	19.450	19.650	18.950	19.020	19.020	3,275,404
2025-07-11	19.100	19.790	19.000	19.300	19.300	6,597,068
2025-07-10	18.900	19.800	18.710	19.050	19.050	10,293,002
2025-07-09	19.610	19.670	18.720	18.820	18.820	6,478,512
2025-07-08	18.760	20.400	18.610	19.470	19.470	33,756,680
2025-07-07	19.110	19.150	18.700	18.740	18.740	5,615,841
2025-07-04	18.750	19.490	18.610	18.770	18.770	19,523,404
2025-07-03	17.880	18.880	17.710	18.690	18.690	15,349,639
2025-07-02	17.910	18.300	17.610	17.860	17.860	6,585,499
2025-07-01	17.970	18.300	17.400	17.910	17.910	10,836,970
2025-06-30	18.500	18.890	17.720	17.990	17.990	20,359,900
2025-06-27	16.510	18.030	16.510	17.990	17.990	27,671,502
2025-06-26	16.430	16.840	16.280	16.390	16.390	8,371,366
2025-06-25	15.300	16.600	15.060	16.290	16.290	9,945,303
2025-06-24	14.500	15.370	14.500	15.280	15.280	2,812,325
2025-06-23	14.800	14.980	13.850	13.970	13.970	3,169,970
2025-06-20	15.600	15.900	15.200	15.290	15.290	1,368,581
2025-06-19	15.610	16.100	15.500	15.590	15.590	1,937,616
2025-06-18	16.010	16.110	15.510	15.590	15.590	1,499,774
2025-06-17	15.940	16.450	15.760	16.090	16.090	5,512,379
2025-06-16	15.320	15.750	15.300	15.670	15.670	2,188,967
2025-06-13	15.500	15.990	15.020	15.330	15.330	3,110,396
2025-06-12	16.240	16.690	15.810	15.880	15.880	4,231,140
2025-06-11	16.760	16.790	16.150	16.240	16.240	4,624,227
2025-06-10	16.300	16.850	16.210	16.330	16.330	6,276,721
2025-06-05	15.900	16.610	15.750	16.160	16.160	8,212,021
2025-06-04	15.900	16.150	15.620	15.730	15.730	1,955,643
2025-06-03	16.000	16.000	15.610	15.750	15.750	1,605,691
2025-06-02	15.210	16.450	15.150	15.900	15.900	7,872,119
2025-05-30	15.750	15.750	15.150	15.210	15.210	2,668,120
2025-05-29	15.400	15.840	15.300	15.440	15.440	3,052,817
2025-05-27	15.800	15.990	15.170	15.360	15.360	3,233,380
2025-05-26	15.670	16.360	15.500	15.890	15.890	7,115,043
2025-05-23	16.820	16.950	15.550	15.670	15.670	11,330,390
2025-05-22	15.900	17.150	15.810	16.710	16.710	27,642,592
2025-05-21	14.330	15.600	14.120	15.590	15.590	12,689,646
2025-05-20	14.410	14.550	14.030	14.180	14.180	3,322,324
2025-05-19	13.850	14.400	13.660	14.290	14.290	3,926,612
2025-05-16	13.930	14.090	13.550	13.720	13.720	2,289,342
2025-05-15	13.800	14.450	13.610	13.780	13.780	5,604,221
2025-05-14	12.810	14.000	12.570	13.800	13.800	6,039,425
2025-05-13	12.290	12.900	11.720	12.770	12.770	1,982,359

← NewerPage 6 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.