Balochistan Glass Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 11.600 | 11.970 | 11.600 | 11.880 | 11.880 | 425,377 |
| 2024-08-20 | 11.420 | 11.650 | 11.320 | 11.530 | 11.530 | 86,392 |
| 2024-08-19 | 11.600 | 11.990 | 11.250 | 11.400 | 11.400 | 459,410 |
| 2024-08-16 | 12.060 | 12.920 | 11.850 | 11.940 | 11.940 | 827,635 |
| 2024-08-15 | 11.420 | 12.420 | 11.420 | 12.320 | 12.320 | 1,497,397 |
| 2024-08-13 | 11.610 | 11.800 | 11.200 | 11.340 | 11.340 | 493,709 |
| 2024-08-12 | 12.100 | 12.480 | 11.700 | 11.750 | 11.750 | 778,670 |
| 2024-08-09 | 11.220 | 12.740 | 11.220 | 12.020 | 12.020 | 2,528,061 |
| 2024-08-08 | 11.750 | 11.780 | 11.500 | 11.590 | 11.590 | 310,893 |
| 2024-08-07 | 11.690 | 11.900 | 11.530 | 11.590 | 11.590 | 530,202 |
| 2024-08-06 | 12.190 | 12.200 | 11.470 | 11.520 | 11.520 | 1,060,001 |
| 2024-08-05 | 13.120 | 13.200 | 11.770 | 11.840 | 11.840 | 2,651,285 |
| 2024-08-02 | 12.700 | 13.200 | 12.400 | 12.980 | 12.980 | 615,731 |
| 2024-08-01 | 12.740 | 12.750 | 12.200 | 12.380 | 12.380 | 298,908 |
| 2024-07-31 | 12.600 | 12.950 | 12.310 | 12.470 | 12.470 | 422,066 |
| 2024-07-30 | 13.340 | 13.400 | 12.750 | 12.830 | 12.830 | 888,340 |
| 2024-07-29 | 13.100 | 13.800 | 13.100 | 13.340 | 13.340 | 269,084 |
| 2024-07-26 | 13.910 | 13.910 | 13.300 | 13.350 | 13.350 | 529,445 |
| 2024-07-25 | 14.840 | 14.900 | 13.760 | 14.040 | 14.040 | 3,422,772 |
| 2024-07-24 | 13.350 | 14.290 | 12.850 | 14.170 | 14.170 | 3,794,662 |
| 2024-07-23 | 12.750 | 13.450 | 12.600 | 12.990 | 12.990 | 1,904,916 |
| 2024-07-22 | 12.700 | 13.190 | 12.500 | 12.630 | 12.630 | 1,408,907 |
| 2024-07-19 | 13.800 | 14.400 | 12.550 | 13.050 | 13.050 | 4,414,491 |
| 2024-07-18 | 12.150 | 13.390 | 12.150 | 13.390 | 13.390 | 1,492,676 |
| 2024-07-15 | 12.350 | 12.480 | 12.150 | 12.230 | 12.230 | 471,434 |
| 2024-07-12 | 12.110 | 12.200 | 11.260 | 12.000 | 12.000 | 1,066,803 |
| 2024-07-11 | 12.780 | 12.790 | 12.060 | 12.110 | 12.110 | 823,507 |
| 2024-07-10 | 12.900 | 13.050 | 12.510 | 12.630 | 12.630 | 531,105 |
| 2024-07-09 | 12.990 | 13.480 | 12.770 | 12.920 | 12.920 | 1,193,015 |
| 2024-07-08 | 12.250 | 13.010 | 12.250 | 12.940 | 12.940 | 347,321 |
| 2024-07-05 | 12.450 | 12.680 | 12.130 | 12.500 | 12.500 | 1,020,438 |
| 2024-07-04 | 13.040 | 13.040 | 12.000 | 12.440 | 12.440 | 1,580,492 |
| 2024-07-03 | 13.340 | 13.500 | 12.900 | 13.030 | 13.030 | 492,165 |
| 2024-07-02 | 13.010 | 13.300 | 13.010 | 13.100 | 13.100 | 273,012 |
| 2024-07-01 | 13.210 | 13.290 | 13.000 | 13.130 | 13.130 | 210,890 |
| 2024-06-28 | 13.240 | 13.240 | 12.870 | 12.940 | 12.940 | 316,717 |
| 2024-06-27 | 13.590 | 13.590 | 12.900 | 13.020 | 13.020 | 551,724 |
| 2024-06-26 | 13.970 | 13.970 | 13.310 | 13.470 | 13.470 | 663,159 |
| 2024-06-25 | 13.670 | 14.490 | 13.460 | 13.760 | 13.760 | 1,030,684 |
| 2024-06-24 | 13.960 | 14.100 | 13.300 | 13.440 | 13.440 | 800,696 |
| 2024-06-21 | 14.600 | 14.700 | 13.900 | 13.960 | 13.960 | 619,795 |
| 2024-06-20 | 14.550 | 15.150 | 14.200 | 14.620 | 14.620 | 658,210 |
| 2024-06-14 | 15.180 | 15.180 | 14.490 | 14.520 | 14.520 | 329,158 |
| 2024-06-13 | 14.700 | 15.180 | 14.500 | 15.060 | 15.060 | 3,093,066 |
| 2024-06-12 | 13.900 | 14.180 | 13.700 | 13.990 | 13.990 | 167,265 |
| 2024-06-11 | 14.010 | 14.550 | 13.500 | 13.800 | 13.800 | 589,239 |
| 2024-06-10 | 15.300 | 15.300 | 14.000 | 14.050 | 14.050 | 608,485 |
| 2024-06-07 | 14.850 | 15.300 | 14.140 | 14.800 | 14.800 | 1,406,153 |
| 2024-06-06 | 15.870 | 16.150 | 14.950 | 15.060 | 15.060 | 4,879,896 |
| 2024-06-05 | 14.500 | 15.110 | 14.500 | 15.110 | 15.110 | 1,430,857 |
| 2024-06-04 | 13.000 | 13.990 | 13.000 | 13.990 | 13.990 | 1,964,349 |
| 2024-06-03 | 13.010 | 13.220 | 12.800 | 12.950 | 12.950 | 391,217 |
| 2024-05-31 | 13.290 | 13.500 | 12.800 | 12.980 | 12.980 | 579,252 |
| 2024-05-30 | 13.100 | 13.450 | 13.070 | 13.140 | 13.140 | 218,869 |
| 2024-05-29 | 13.200 | 13.500 | 12.700 | 13.040 | 13.040 | 1,430,969 |
| 2024-05-27 | 14.000 | 14.010 | 12.900 | 13.140 | 13.140 | 1,077,681 |
| 2024-05-24 | 13.900 | 14.440 | 13.800 | 13.950 | 13.950 | 221,277 |
| 2024-05-23 | 13.500 | 14.250 | 13.150 | 14.000 | 14.000 | 737,229 |
| 2024-05-22 | 14.640 | 14.970 | 13.640 | 13.780 | 13.780 | 2,070,046 |
| 2024-05-21 | 15.400 | 15.600 | 14.670 | 14.750 | 14.750 | 938,631 |
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.