Ghani Gases Ltd

GHAN
🏛️ pakistan →
26.16
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 27.48 27.48 27.25 27.25 8.6K
09:20 27.40 27.48 27.25 27.25 40.9K
09:25 27.25 27.39 27.21 27.36 46.1K
09:30 27.25 27.25 27.20 27.20 14.1K
09:35 27.20 27.20 27.15 27.16 21.3K
09:40 27.20 27.21 27.16 27.18 27.0K
09:45 27.15 27.21 27.10 27.15 47.5K
09:50 27.10 27.29 27.10 27.11 23.5K
09:55 27.25 27.25 27.06 27.23 18.8K
10:00 27.13 27.23 27.12 27.20 50.1K
10:05 27.12 27.12 27.12 27.12 0.3K
10:10 27.12 27.20 27.12 27.15 10.5K
10:15 27.20 27.20 27.10 27.20 3.7K
10:20 27.11 27.19 27.10 27.12 9.7K
10:25 27.19 27.19 27.13 27.14 22.9K
10:30 27.15 27.15 27.10 27.10 13.4K
10:35 27.10 27.19 27.10 27.19 20.9K
10:40 27.16 27.19 27.15 27.15 12.3K
10:45 27.10 27.10 27.10 27.10 5.0K
10:50 27.08 27.15 26.45 26.50 431.4K
10:55 26.50 26.50 26.41 26.49 124.5K
11:00 26.50 26.55 26.50 26.50 152.8K
11:05 26.50 26.70 26.50 26.70 345.3K
11:10 26.70 26.70 26.50 26.59 518.6K
11:15 26.50 26.60 26.47 26.50 78.5K
11:20 26.50 26.52 26.46 26.50 30.5K
11:25 26.41 26.80 26.41 26.61 76.9K
11:30 26.65 26.75 26.55 26.75 83.6K
11:35 26.75 26.79 26.60 26.70 76.2K
11:40 26.75 26.76 26.65 26.65 97.7K
11:45 26.68 26.68 26.55 26.55 89.8K
11:50 26.50 26.67 26.50 26.50 76.0K
11:55 26.50 26.65 26.50 26.64 45.9K
14:30 26.66 26.66 26.65 26.66 5.0K
14:35 26.66 26.77 26.54 26.65 46.1K
14:40 26.65 26.65 26.30 26.32 98.3K
14:45 26.35 26.50 26.30 26.31 214.0K
14:50 26.49 26.52 26.40 26.45 165.4K
14:55 26.40 26.45 26.33 26.34 63.8K
15:00 26.45 26.52 26.39 26.50 126.9K
15:05 26.36 26.45 26.35 26.40 176.1K
15:10 26.44 26.44 26.30 26.30 179.1K
15:15 26.30 26.35 26.27 26.35 36.2K
15:20 26.35 26.44 26.23 26.40 53.5K
15:25 26.30 26.43 26.30 26.43 127.0K
15:30 26.43 26.43 26.25 26.40 32.3K
15:35 26.30 26.30 26.20 26.20 173.2K
15:40 26.21 26.30 26.18 26.30 52.3K
15:45 26.23 26.30 26.21 26.29 8.2K
15:50 26.25 26.30 26.20 26.30 56.3K
15:55 26.28 26.30 26.00 26.15 81.7K
16:00 26.15 26.15 26.00 26.00 613.5K
16:05 26.10 26.18 25.90 26.04 245.4K
16:10 26.01 26.09 25.00 25.90 371.9K
16:15 25.90 26.00 25.75 25.86 453.8K
16:20 25.86 26.10 25.86 25.99 618.8K
16:25 25.98 26.10 25.87 25.98 313.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 25.80 26.70 25.00 26.16 3.7M
2025-09-26 27.26 27.48 25.00 25.92 6.9M
2025-09-25 27.34 27.70 27.02 27.18 1.9M
2025-09-24 27.62 27.85 27.11 27.34 2.0M
2025-09-23 26.92 28.00 26.90 27.60 3.5M
2025-09-22 27.60 27.85 26.91 27.01 3.7M
2025-09-19 28.86 29.00 27.01 27.69 3.8M
2025-09-18 29.01 29.43 28.60 28.71 2.9M
2025-09-17 29.05 29.85 28.92 29.27 4.5M
2025-09-16 28.21 29.42 28.21 29.10 5.9M
2025-09-15 28.02 28.40 27.80 28.11 3.2M
2025-09-12 28.00 28.20 27.17 27.92 4.4M
2025-09-11 26.25 28.35 26.25 27.83 10.9M
2025-09-10 26.26 26.80 26.06 26.43 2.4M
2025-09-09 27.44 27.55 26.51 26.67 5.1M
2025-09-08 27.80 28.16 27.12 27.44 2.8M
2025-09-05 27.92 28.80 27.65 27.80 3.7M
2025-09-04 27.25 28.10 26.60 27.92 7.7M
2025-09-03 27.42 28.26 27.10 27.24 6.4M
2025-09-02 25.27 27.76 25.00 27.42 15.6M
2025-09-01 24.89 25.48 24.40 25.24 7.8M
2025-08-29 24.05 25.40 23.76 24.34 10.4M
2025-08-28 24.00 24.17 23.25 24.04 5.7M
2025-08-27 24.10 24.35 23.50 23.95 2.9M
2025-08-26 24.11 24.40 23.65 24.00 3.0M
2025-08-25 24.17 24.81 24.09 24.30 4.3M
2025-08-22 24.55 24.80 23.65 24.06 5.1M
2025-08-21 24.52 25.97 23.55 24.28 19.7M
2025-08-20 23.80 24.58 23.36 24.42 3.1M
2025-08-19 23.42 24.01 23.26 23.77 5.6M
2025-08-18 23.50 24.10 23.01 23.29 7.0M
2025-08-15 21.26 23.67 21.26 23.37 10.0M
2025-08-13 21.06 21.90 21.06 21.62 7.3M
2025-08-12 21.30 21.74 21.00 21.15 2.9M
2025-08-11 20.80 21.33 20.51 21.02 2.5M
2025-08-08 21.33 21.35 20.55 20.68 1.9M
2025-08-07 20.59 21.90 20.15 21.20 14.5M
2025-08-06 19.97 20.59 19.71 20.47 3.7M
2025-08-05 19.70 20.39 19.51 19.97 1.6M
2025-08-04 19.28 19.90 19.28 19.69 1.7M
2025-08-01 19.59 19.82 19.20 19.60 1.4M
2025-07-31 19.70 19.94 19.40 19.48 1.1M
2025-07-30 19.80 20.01 19.40 19.58 2.5M
2025-07-29 20.20 20.30 19.56 19.70 1.8M
2025-07-28 19.55 20.35 19.55 19.98 4.1M
2025-07-25 19.70 19.80 19.40 19.52 1.7M
2025-07-24 19.70 19.83 19.35 19.66 2.1M
2025-07-23 20.26 20.26 19.51 19.64 2.7M
2025-07-22 20.74 20.85 20.14 20.26 5.3M
2025-07-21 19.89 20.94 19.62 20.64 16.3M
2025-07-18 19.40 19.65 18.85 19.51 6.4M
2025-07-17 18.70 19.70 18.60 19.35 8.9M
2025-07-16 18.46 18.73 18.01 18.59 3.3M
2025-07-15 18.82 19.10 18.40 18.60 3.7M
2025-07-14 19.45 19.65 18.95 19.02 3.3M
2025-07-11 19.10 19.79 19.00 19.30 6.6M
2025-07-10 18.90 19.80 18.71 19.05 10.3M
2025-07-09 19.61 19.67 18.72 18.82 6.5M
2025-07-08 18.76 20.40 18.61 19.47 33.8M
2025-07-07 19.11 19.15 18.70 18.74 5.6M
2025-07-04 18.75 19.49 18.61 18.77 19.5M
2025-07-03 17.88 18.88 17.71 18.69 15.3M
2025-07-02 17.91 18.30 17.61 17.86 6.6M
2025-07-01 17.97 18.30 17.40 17.91 10.8M
2025-06-30 18.50 18.89 17.72 17.99 20.4M
2025-06-27 16.51 18.03 16.51 17.99 27.7M
2025-06-26 16.43 16.84 16.28 16.39 8.4M
2025-06-25 15.30 16.60 15.06 16.29 9.9M
2025-06-24 14.50 15.37 14.50 15.28 2.8M
2025-06-23 14.80 14.98 13.85 13.97 3.2M
2025-06-20 15.60 15.90 15.20 15.29 1.4M
2025-06-19 15.61 16.10 15.50 15.59 1.9M
2025-06-18 16.01 16.11 15.51 15.59 1.5M
2025-06-17 15.94 16.45 15.76 16.09 5.5M
2025-06-16 15.32 15.75 15.30 15.67 2.2M
2025-06-13 15.50 15.99 15.02 15.33 3.1M
2025-06-12 16.24 16.69 15.81 15.88 4.2M
2025-06-11 16.76 16.79 16.15 16.24 4.6M
2025-06-10 16.30 16.85 16.21 16.33 6.3M
2025-06-05 15.90 16.61 15.75 16.16 8.2M
2025-06-04 15.90 16.15 15.62 15.73 2.0M
2025-06-03 16.00 16.00 15.61 15.75 1.6M
2025-06-02 15.21 16.45 15.15 15.90 7.9M
2025-05-30 15.75 15.75 15.15 15.21 2.7M
2025-05-29 15.40 15.84 15.30 15.44 3.1M
2025-05-27 15.80 15.99 15.17 15.36 3.2M
2025-05-26 15.67 16.36 15.50 15.89 7.1M
2025-05-23 16.82 16.95 15.55 15.67 11.3M
2025-05-22 15.90 17.15 15.81 16.71 27.6M
2025-05-21 14.33 15.60 14.12 15.59 12.7M
2025-05-20 14.41 14.55 14.03 14.18 3.3M
2025-05-19 13.85 14.40 13.66 14.29 3.9M
2025-05-16 13.93 14.09 13.55 13.72 2.3M
2025-05-15 13.80 14.45 13.61 13.78 5.6M
2025-05-14 12.81 14.00 12.57 13.80 6.0M
2025-05-13 12.29 12.90 11.72 12.77 2.0M
2025-05-12 12.07 12.07 11.66 12.07 2.8M
2025-05-09 10.49 11.10 10.40 10.97 2.4M
2025-05-08 11.60 12.40 10.26 10.26 2.7M
2025-05-07 11.50 12.20 11.31 11.40 1.7M
2025-05-06 12.79 12.79 12.30 12.44 0.7M
2025-05-05 12.69 12.80 12.45 12.62 0.5M
2025-05-02 12.50 12.93 12.46 12.57 0.9M
2025-04-30 13.00 13.00 12.25 12.32 1.4M
2025-04-29 12.40 13.17 12.40 13.03 1.8M
2025-04-28 13.00 13.11 12.20 12.41 2.1M
2025-04-25 13.15 13.19 12.67 12.92 1.1M
2025-04-24 13.11 13.30 13.00 13.07 1.1M
2025-04-23 13.35 13.59 13.05 13.47 1.8M
2025-04-22 13.53 13.53 13.25 13.35 0.8M
2025-04-21 13.33 13.60 13.31 13.48 0.5M
2025-04-18 13.50 13.75 13.35 13.41 0.6M
2025-04-17 13.33 13.74 13.33 13.67 0.6M
2025-04-16 13.74 13.89 13.45 13.50 0.8M
2025-04-15 13.75 14.00 13.60 13.70 1.1M
2025-04-14 13.84 13.98 13.40 13.65 0.7M
2025-04-11 13.20 14.00 13.08 13.63 2.8M
2025-04-10 13.15 13.51 13.09 13.19 0.7M
2025-04-09 13.01 13.09 12.51 12.79 1.9M
2025-04-08 13.45 13.69 13.15 13.20 1.5M
2025-04-07 13.98 13.98 12.67 13.24 2.3M
2025-04-04 14.19 14.28 14.00 14.08 1.2M
2025-04-03 13.51 14.16 13.50 14.12 1.8M
2025-03-27 13.80 13.89 13.56 13.64 2.3M
2025-03-26 13.90 14.05 13.75 13.85 0.9M
2025-03-25 13.97 14.05 13.75 13.81 0.4M
2025-03-24 14.20 14.20 13.82 13.92 0.5M
2025-03-21 14.02 14.20 13.93 14.01 0.7M
2025-03-20 14.26 14.40 13.92 14.02 2.8M
2025-03-19 13.75 14.27 13.70 14.15 5.0M
2025-03-18 13.83 13.89 13.71 13.74 1.2M
2025-03-17 13.88 13.95 13.79 13.86 0.8M
2025-03-14 14.05 14.10 13.77 13.93 0.9M
2025-03-13 14.01 14.22 13.82 14.00 1.4M
2025-03-12 14.10 14.18 13.97 14.02 0.4M
2025-03-11 14.21 14.25 13.95 14.16 0.7M
2025-03-10 14.26 14.37 14.05 14.30 1.5M
2025-03-07 14.01 14.40 14.00 14.16 1.0M
2025-03-06 14.02 14.16 13.80 14.01 0.8M
2025-03-05 14.26 14.50 13.87 14.02 0.7M
2025-03-04 13.95 14.29 13.90 14.24 0.5M
2025-03-03 14.37 14.38 13.80 13.96 1.8M
2025-02-28 14.60 14.65 14.18 14.41 2.8M
2025-02-27 14.50 14.84 14.50 14.58 2.6M
2025-02-26 14.78 14.94 14.50 14.54 3.1M
2025-02-25 15.13 15.26 14.75 14.80 2.1M
2025-02-24 14.53 15.36 14.26 15.13 9.5M
2025-02-21 14.90 15.20 14.43 14.54 5.4M
2025-02-20 14.10 15.10 14.06 14.90 10.5M
2025-02-19 14.12 14.38 14.01 14.10 1.0M
2025-02-18 14.06 14.32 14.00 14.10 0.7M
2025-02-17 14.44 14.64 13.81 14.03 1.2M
2025-02-14 14.10 14.70 14.10 14.44 4.2M
2025-02-13 13.94 14.34 13.70 14.15 3.3M
2025-02-12 13.92 14.18 13.70 13.85 2.8M
2025-02-11 13.45 13.92 13.45 13.88 1.3M
2025-02-10 13.40 13.66 13.14 13.51 1.2M
2025-02-07 13.42 13.54 13.05 13.33 1.7M
2025-02-06 13.80 14.04 13.20 13.34 2.4M
2025-02-04 14.14 14.29 13.70 13.80 1.0M
2025-02-03 14.16 14.64 14.05 14.12 4.3M
2025-01-31 14.06 14.34 13.90 14.27 3.0M
2025-01-30 13.80 14.14 13.60 13.97 2.0M
2025-01-29 13.90 14.06 13.60 13.65 2.0M
2025-01-28 14.21 14.40 13.80 13.90 2.6M
2025-01-27 14.65 15.10 14.30 14.40 3.1M
2025-01-24 14.45 15.11 14.45 14.64 5.1M
2025-01-23 14.35 14.69 14.34 14.40 2.2M
2025-01-22 14.50 14.65 14.11 14.31 7.2M
2025-01-21 15.35 15.49 14.41 14.61 7.4M
2025-01-20 14.75 15.45 14.65 15.34 10.7M
2025-01-17 14.51 14.80 14.35 14.59 2.6M
2025-01-16 14.72 14.82 14.39 14.48 2.1M
2025-01-15 14.28 15.14 14.07 14.69 10.2M
2025-01-14 14.10 14.27 14.00 14.07 2.4M
2025-01-13 13.88 14.15 13.65 13.98 3.7M
2025-01-10 13.89 14.00 13.59 13.73 3.3M
2025-01-09 14.27 14.27 13.71 13.80 4.0M
2025-01-08 14.15 14.65 14.05 14.20 4.2M
2025-01-07 14.75 14.75 13.80 14.10 10.2M
2025-01-06 16.10 16.10 14.40 14.54 11.1M
2025-01-03 16.10 16.19 15.41 15.90 7.8M
2025-01-02 16.64 16.68 15.90 16.05 6.9M
2025-01-01 16.86 16.95 16.30 16.35 8.4M