Ghani Gases Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	12.070	12.070	11.660	12.070	12.070	2,837,523
2025-05-09	10.490	11.100	10.400	10.970	10.970	2,432,309
2025-05-08	11.600	12.400	10.260	10.260	10.260	2,663,081
2025-05-07	11.500	12.200	11.310	11.400	11.400	1,728,274
2025-05-06	12.790	12.790	12.300	12.440	12.440	693,903
2025-05-05	12.690	12.800	12.450	12.620	12.620	494,456
2025-05-02	12.500	12.930	12.460	12.570	12.570	885,586
2025-04-30	13.000	13.000	12.250	12.320	12.320	1,367,187
2025-04-29	12.400	13.170	12.400	13.030	13.030	1,812,612
2025-04-28	13.000	13.110	12.200	12.410	12.410	2,070,025
2025-04-25	13.150	13.190	12.670	12.920	12.920	1,144,617
2025-04-24	13.110	13.300	13.000	13.070	13.070	1,077,157
2025-04-23	13.350	13.590	13.050	13.470	13.470	1,829,626
2025-04-22	13.530	13.530	13.250	13.350	13.350	843,923
2025-04-21	13.330	13.600	13.310	13.480	13.480	468,216
2025-04-18	13.500	13.750	13.350	13.410	13.410	642,102
2025-04-17	13.330	13.740	13.330	13.670	13.670	638,088
2025-04-16	13.740	13.890	13.450	13.500	13.500	756,071
2025-04-15	13.750	14.000	13.600	13.700	13.700	1,086,254
2025-04-14	13.840	13.980	13.400	13.650	13.650	667,559
2025-04-11	13.200	14.000	13.080	13.630	13.630	2,832,469
2025-04-10	13.150	13.510	13.090	13.190	13.190	693,246
2025-04-09	13.010	13.090	12.510	12.790	12.790	1,940,535
2025-04-08	13.450	13.690	13.150	13.200	13.200	1,548,395
2025-04-07	13.980	13.980	12.670	13.240	13.240	2,330,696
2025-04-04	14.190	14.280	14.000	14.080	14.080	1,218,737
2025-04-03	13.510	14.160	13.500	14.120	14.120	1,841,860
2025-03-27	13.800	13.890	13.560	13.640	13.640	2,262,916
2025-03-26	13.900	14.050	13.750	13.850	13.850	912,114
2025-03-25	13.970	14.050	13.750	13.810	13.810	422,841
2025-03-24	14.200	14.200	13.820	13.920	13.920	499,369
2025-03-21	14.020	14.200	13.930	14.010	14.010	697,243
2025-03-20	14.260	14.400	13.920	14.020	14.020	2,791,457
2025-03-19	13.750	14.270	13.700	14.150	14.150	4,965,198
2025-03-18	13.830	13.890	13.710	13.740	13.740	1,163,361
2025-03-17	13.880	13.950	13.790	13.860	13.860	777,588
2025-03-14	14.050	14.100	13.770	13.930	13.930	887,091
2025-03-13	14.010	14.220	13.820	14.000	14.000	1,415,923
2025-03-12	14.100	14.180	13.970	14.020	14.020	378,438
2025-03-11	14.210	14.250	13.950	14.160	14.160	703,317
2025-03-10	14.260	14.370	14.050	14.300	14.300	1,487,274
2025-03-07	14.010	14.400	14.000	14.160	14.160	1,035,744
2025-03-06	14.020	14.160	13.800	14.010	14.010	764,922
2025-03-05	14.260	14.500	13.870	14.020	14.020	722,949
2025-03-04	13.950	14.290	13.900	14.240	14.240	519,541
2025-03-03	14.370	14.380	13.800	13.960	13.960	1,761,463
2025-02-28	14.600	14.650	14.180	14.410	14.410	2,771,040
2025-02-27	14.500	14.840	14.500	14.580	14.580	2,631,511
2025-02-26	14.780	14.940	14.500	14.540	14.540	3,141,267
2025-02-25	15.130	15.260	14.750	14.800	14.800	2,062,116
2025-02-24	14.530	15.360	14.260	15.130	15.130	9,462,201
2025-02-21	14.900	15.200	14.430	14.540	14.540	5,435,905
2025-02-20	14.100	15.100	14.060	14.900	14.900	10,527,320
2025-02-19	14.120	14.380	14.010	14.100	14.100	984,799
2025-02-18	14.060	14.320	14.000	14.100	14.100	723,284
2025-02-17	14.440	14.640	13.810	14.030	14.030	1,179,908
2025-02-14	14.100	14.700	14.100	14.440	14.440	4,184,148
2025-02-13	13.940	14.340	13.700	14.150	14.150	3,347,940
2025-02-12	13.920	14.180	13.700	13.850	13.850	2,840,231
2025-02-11	13.450	13.920	13.450	13.880	13.880	1,317,513

← NewerPage 7 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.