Ghani Gases Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 11.900 | 12.100 | 11.440 | 11.580 | 11.580 | 18,419,109 |
| 2024-11-13 | 10.550 | 11.570 | 10.460 | 11.570 | 11.570 | 20,967,699 |
| 2024-11-12 | 10.600 | 10.700 | 10.420 | 10.520 | 10.520 | 6,867,750 |
| 2024-11-11 | 10.200 | 10.600 | 10.100 | 10.410 | 10.410 | 8,776,798 |
| 2024-11-08 | 10.480 | 10.700 | 10.050 | 10.080 | 10.080 | 3,886,687 |
| 2024-11-07 | 10.690 | 10.740 | 10.170 | 10.420 | 10.420 | 4,205,820 |
| 2024-11-06 | 10.350 | 10.870 | 10.150 | 10.540 | 10.540 | 12,721,130 |
| 2024-11-05 | 9.580 | 10.350 | 9.310 | 10.220 | 10.220 | 15,592,990 |
| 2024-11-04 | 9.200 | 9.600 | 9.120 | 9.380 | 9.380 | 4,202,335 |
| 2024-11-01 | 9.060 | 9.290 | 9.060 | 9.100 | 9.100 | 983,315 |
| 2024-10-31 | 9.190 | 9.270 | 9.100 | 9.110 | 9.110 | 1,435,885 |
| 2024-10-30 | 9.200 | 9.530 | 9.090 | 9.110 | 9.110 | 6,586,972 |
| 2024-10-29 | 9.070 | 9.370 | 9.070 | 9.120 | 9.120 | 2,566,908 |
| 2024-10-28 | 9.070 | 9.320 | 9.050 | 9.120 | 9.120 | 2,450,208 |
| 2024-10-25 | 9.700 | 9.830 | 9.100 | 9.170 | 9.170 | 4,274,704 |
| 2024-10-24 | 9.200 | 9.970 | 9.150 | 9.680 | 9.680 | 14,739,870 |
| 2024-10-23 | 9.250 | 9.280 | 9.050 | 9.110 | 9.110 | 2,038,396 |
| 2024-10-22 | 9.340 | 9.400 | 9.200 | 9.240 | 9.240 | 2,231,743 |
| 2024-10-21 | 8.860 | 9.330 | 8.860 | 9.240 | 9.240 | 5,951,346 |
| 2024-10-18 | 8.900 | 9.140 | 8.790 | 8.880 | 8.880 | 1,743,687 |
| 2024-10-17 | 8.850 | 9.100 | 8.840 | 8.950 | 8.950 | 2,558,511 |
| 2024-10-16 | 8.720 | 8.920 | 8.700 | 8.800 | 8.800 | 3,064,984 |
| 2024-10-15 | 8.890 | 8.890 | 8.710 | 8.740 | 8.740 | 453,157 |
| 2024-10-14 | 8.800 | 8.970 | 8.650 | 8.730 | 8.730 | 2,633,649 |
| 2024-10-11 | 8.990 | 9.090 | 8.730 | 8.770 | 8.770 | 1,241,265 |
| 2024-10-10 | 9.020 | 9.100 | 8.820 | 8.850 | 8.850 | 1,246,698 |
| 2024-10-09 | 8.850 | 9.150 | 8.800 | 8.890 | 8.890 | 1,339,509 |
| 2024-10-08 | 8.990 | 9.090 | 8.820 | 8.850 | 8.850 | 1,584,505 |
| 2024-10-07 | 8.820 | 8.940 | 8.770 | 8.810 | 8.810 | 498,312 |
| 2024-10-04 | 8.930 | 8.940 | 8.780 | 8.870 | 8.870 | 816,151 |
| 2024-10-03 | 8.750 | 8.930 | 8.750 | 8.870 | 8.870 | 555,918 |
| 2024-10-02 | 8.800 | 8.940 | 8.720 | 8.820 | 8.820 | 928,531 |
| 2024-10-01 | 8.830 | 9.000 | 8.710 | 8.800 | 8.800 | 1,095,584 |
| 2024-09-30 | 9.010 | 9.050 | 8.830 | 8.860 | 8.860 | 325,419 |
| 2024-09-27 | 9.100 | 9.100 | 8.820 | 8.860 | 8.860 | 1,453,066 |
| 2024-09-26 | 9.370 | 9.370 | 8.950 | 9.020 | 9.020 | 1,425,759 |
| 2024-09-25 | 9.240 | 9.290 | 9.100 | 9.220 | 9.220 | 687,497 |
| 2024-09-24 | 9.100 | 9.280 | 9.000 | 9.110 | 9.110 | 1,159,384 |
| 2024-09-23 | 9.230 | 9.330 | 9.120 | 9.160 | 9.160 | 537,859 |
| 2024-09-20 | 9.250 | 9.350 | 9.200 | 9.230 | 9.230 | 841,890 |
| 2024-09-19 | 9.500 | 9.580 | 9.250 | 9.260 | 9.260 | 1,149,164 |
| 2024-09-18 | 9.650 | 9.800 | 9.450 | 9.490 | 9.490 | 1,039,419 |
| 2024-09-16 | 9.800 | 9.950 | 9.600 | 9.650 | 9.650 | 3,293,380 |
| 2024-09-13 | 9.600 | 10.100 | 9.510 | 9.700 | 9.700 | 9,011,105 |
| 2024-09-12 | 9.290 | 9.620 | 9.170 | 9.510 | 9.510 | 3,901,896 |
| 2024-09-11 | 9.250 | 9.330 | 9.150 | 9.200 | 9.200 | 839,686 |
| 2024-09-10 | 9.140 | 9.330 | 9.120 | 9.240 | 9.240 | 746,509 |
| 2024-09-09 | 9.250 | 9.450 | 9.110 | 9.170 | 9.170 | 1,219,850 |
| 2024-09-06 | 9.480 | 9.550 | 9.220 | 9.270 | 9.270 | 2,166,850 |
| 2024-09-05 | 9.290 | 9.570 | 9.200 | 9.320 | 9.320 | 5,084,796 |
| 2024-09-04 | 9.150 | 9.530 | 9.150 | 9.240 | 9.240 | 2,529,519 |
| 2024-09-03 | 9.120 | 9.260 | 9.100 | 9.120 | 9.120 | 922,987 |
| 2024-09-02 | 9.390 | 9.750 | 9.100 | 9.160 | 9.160 | 4,039,824 |
| 2024-08-30 | 9.400 | 9.750 | 9.200 | 9.330 | 9.330 | 7,567,413 |
| 2024-08-29 | 9.200 | 9.300 | 9.040 | 9.230 | 9.230 | 1,982,979 |
| 2024-08-28 | 9.090 | 9.090 | 8.970 | 9.000 | 9.000 | 1,765,185 |
| 2024-08-27 | 9.200 | 9.200 | 9.010 | 9.040 | 9.040 | 776,595 |
| 2024-08-26 | 9.150 | 9.250 | 9.000 | 9.060 | 9.060 | 1,266,461 |
| 2024-08-23 | 9.250 | 9.340 | 9.120 | 9.150 | 9.150 | 998,596 |
| 2024-08-22 | 9.010 | 9.390 | 9.010 | 9.140 | 9.140 | 3,041,553 |
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.