Ghani Gases Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 13.400 | 13.660 | 13.140 | 13.510 | 13.510 | 1,235,896 |
| 2025-02-07 | 13.420 | 13.540 | 13.050 | 13.330 | 13.330 | 1,738,488 |
| 2025-02-06 | 13.800 | 14.040 | 13.200 | 13.340 | 13.340 | 2,381,901 |
| 2025-02-04 | 14.140 | 14.290 | 13.700 | 13.800 | 13.800 | 1,013,758 |
| 2025-02-03 | 14.160 | 14.640 | 14.050 | 14.120 | 14.120 | 4,262,350 |
| 2025-01-31 | 14.060 | 14.340 | 13.900 | 14.270 | 14.270 | 3,015,177 |
| 2025-01-30 | 13.800 | 14.140 | 13.600 | 13.970 | 13.970 | 2,036,883 |
| 2025-01-29 | 13.900 | 14.060 | 13.600 | 13.650 | 13.650 | 2,007,690 |
| 2025-01-28 | 14.210 | 14.400 | 13.800 | 13.900 | 13.900 | 2,625,722 |
| 2025-01-27 | 14.650 | 15.100 | 14.300 | 14.400 | 14.400 | 3,065,493 |
| 2025-01-24 | 14.450 | 15.110 | 14.450 | 14.640 | 14.640 | 5,106,871 |
| 2025-01-23 | 14.350 | 14.690 | 14.340 | 14.400 | 14.400 | 2,195,701 |
| 2025-01-22 | 14.500 | 14.650 | 14.110 | 14.310 | 14.310 | 7,207,196 |
| 2025-01-21 | 15.350 | 15.490 | 14.410 | 14.610 | 14.610 | 7,437,735 |
| 2025-01-20 | 14.750 | 15.450 | 14.650 | 15.340 | 15.340 | 10,670,870 |
| 2025-01-17 | 14.510 | 14.800 | 14.350 | 14.590 | 14.590 | 2,621,064 |
| 2025-01-16 | 14.720 | 14.820 | 14.390 | 14.480 | 14.480 | 2,102,490 |
| 2025-01-15 | 14.280 | 15.140 | 14.070 | 14.690 | 14.690 | 10,166,580 |
| 2025-01-14 | 14.100 | 14.270 | 14.000 | 14.070 | 14.070 | 2,436,059 |
| 2025-01-13 | 13.880 | 14.150 | 13.650 | 13.980 | 13.980 | 3,728,478 |
| 2025-01-10 | 13.890 | 14.000 | 13.590 | 13.730 | 13.730 | 3,322,207 |
| 2025-01-09 | 14.270 | 14.270 | 13.710 | 13.800 | 13.800 | 3,978,796 |
| 2025-01-08 | 14.150 | 14.650 | 14.050 | 14.200 | 14.200 | 4,164,292 |
| 2025-01-07 | 14.750 | 14.750 | 13.800 | 14.100 | 14.100 | 10,173,850 |
| 2025-01-06 | 16.100 | 16.100 | 14.400 | 14.540 | 14.540 | 11,107,940 |
| 2025-01-03 | 16.100 | 16.190 | 15.410 | 15.900 | 15.900 | 7,847,837 |
| 2025-01-02 | 16.640 | 16.680 | 15.900 | 16.000 | 16.000 | 6,905,433 |
| 2025-01-01 | 16.860 | 16.950 | 16.300 | 16.390 | 16.390 | 8,437,669 |
| 2024-12-31 | 16.200 | 16.960 | 15.500 | 16.730 | 16.730 | 24,195,221 |
| 2024-12-30 | 16.000 | 16.470 | 15.900 | 16.180 | 16.180 | 9,294,606 |
| 2024-12-27 | 15.540 | 16.600 | 15.310 | 15.820 | 15.820 | 19,627,350 |
| 2024-12-26 | 15.200 | 15.700 | 14.710 | 15.410 | 15.410 | 10,586,130 |
| 2024-12-24 | 14.760 | 15.300 | 14.100 | 15.050 | 15.050 | 12,156,170 |
| 2024-12-23 | 13.750 | 14.740 | 13.750 | 14.380 | 14.380 | 7,853,852 |
| 2024-12-20 | 13.420 | 13.900 | 12.530 | 13.570 | 13.570 | 6,950,825 |
| 2024-12-19 | 14.550 | 14.600 | 13.050 | 13.310 | 13.310 | 6,365,284 |
| 2024-12-18 | 15.450 | 15.450 | 14.350 | 14.490 | 14.490 | 5,588,162 |
| 2024-12-17 | 15.690 | 16.000 | 15.000 | 15.390 | 15.390 | 9,093,948 |
| 2024-12-16 | 16.150 | 16.400 | 15.370 | 15.620 | 15.620 | 11,700,700 |
| 2024-12-13 | 16.350 | 16.450 | 15.440 | 16.020 | 16.020 | 15,236,150 |
| 2024-12-12 | 15.050 | 16.080 | 15.050 | 16.080 | 16.080 | 26,667,869 |
| 2024-12-11 | 14.020 | 14.870 | 13.800 | 14.620 | 14.620 | 8,893,329 |
| 2024-12-10 | 14.980 | 15.300 | 13.620 | 13.910 | 13.910 | 19,553,859 |
| 2024-12-09 | 13.780 | 14.760 | 13.450 | 14.760 | 14.760 | 31,252,730 |
| 2024-12-06 | 12.260 | 13.420 | 12.030 | 13.420 | 13.420 | 37,611,711 |
| 2024-12-05 | 12.350 | 12.590 | 12.150 | 12.200 | 12.200 | 8,868,722 |
| 2024-12-04 | 12.020 | 12.450 | 12.000 | 12.200 | 12.200 | 15,627,230 |
| 2024-12-03 | 12.050 | 12.500 | 11.900 | 12.020 | 12.020 | 11,196,060 |
| 2024-12-02 | 11.700 | 11.990 | 11.580 | 11.890 | 11.890 | 6,059,526 |
| 2024-11-29 | 11.300 | 11.690 | 11.000 | 11.550 | 11.550 | 8,144,494 |
| 2024-11-28 | 11.200 | 11.350 | 11.010 | 11.150 | 11.150 | 3,125,246 |
| 2024-11-27 | 11.000 | 11.190 | 10.900 | 10.990 | 10.990 | 2,628,446 |
| 2024-11-26 | 11.160 | 11.350 | 10.510 | 10.620 | 10.620 | 4,583,918 |
| 2024-11-25 | 11.020 | 11.480 | 11.010 | 11.260 | 11.260 | 1,842,793 |
| 2024-11-22 | 11.800 | 12.090 | 11.030 | 11.360 | 11.360 | 6,067,114 |
| 2024-11-21 | 11.900 | 12.210 | 11.710 | 11.840 | 11.840 | 7,856,797 |
| 2024-11-20 | 12.150 | 12.660 | 11.720 | 11.830 | 11.830 | 9,659,289 |
| 2024-11-19 | 12.500 | 12.720 | 12.330 | 12.370 | 12.370 | 7,678,887 |
| 2024-11-18 | 12.370 | 12.990 | 12.000 | 12.450 | 12.450 | 18,318,480 |
| 2024-11-15 | 11.730 | 12.320 | 11.100 | 12.180 | 12.180 | 15,125,000 |
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.