Balochistan Glass Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 15.400 | 15.600 | 14.670 | 14.750 | 14.750 | 938,631 |
| 2024-05-20 | 15.890 | 16.100 | 15.320 | 15.450 | 15.450 | 1,094,589 |
| 2024-05-17 | 15.800 | 16.200 | 15.300 | 15.620 | 15.620 | 850,500 |
| 2024-05-16 | 16.350 | 16.500 | 15.410 | 15.640 | 15.640 | 1,048,000 |
| 2024-05-15 | 15.220 | 16.650 | 15.220 | 16.360 | 16.360 | 3,400,000 |
| 2024-05-14 | 16.110 | 16.300 | 15.200 | 15.490 | 15.490 | 1,094,500 |
| 2024-05-13 | 16.600 | 16.700 | 16.000 | 16.170 | 16.170 | 1,408,500 |
| 2024-05-10 | 15.710 | 16.450 | 15.600 | 16.350 | 16.350 | 2,952,000 |
| 2024-05-09 | 14.550 | 15.620 | 13.530 | 15.620 | 15.620 | 3,708,000 |
| 2024-05-08 | 14.010 | 14.740 | 13.500 | 14.530 | 14.530 | 1,886,000 |
| 2024-05-07 | 13.850 | 14.550 | 13.750 | 13.800 | 13.800 | 4,172,000 |
| 2024-05-06 | 12.800 | 13.540 | 11.610 | 13.540 | 13.540 | 5,694,500 |
| 2024-05-03 | 12.150 | 13.010 | 11.970 | 12.540 | 12.540 | 7,255,000 |
| 2024-05-02 | 11.560 | 12.450 | 11.560 | 12.010 | 12.010 | 5,729,000 |
| 2024-04-30 | 10.300 | 11.550 | 10.220 | 11.550 | 11.550 | 4,649,500 |
| 2024-04-29 | 10.730 | 10.880 | 10.300 | 10.550 | 10.550 | 800,500 |
| 2024-04-26 | 10.520 | 11.200 | 10.400 | 10.640 | 10.640 | 613,000 |
| 2024-04-25 | 11.600 | 11.750 | 10.620 | 10.690 | 10.690 | 5,451,500 |
| 2024-04-24 | 10.690 | 11.010 | 10.200 | 11.010 | 11.010 | 3,606,500 |
| 2024-04-23 | 9.000 | 10.010 | 9.000 | 10.010 | 10.010 | 3,535,000 |
| 2024-04-22 | 8.370 | 9.300 | 8.360 | 9.010 | 9.010 | 1,975,000 |
| 2024-04-19 | 8.500 | 8.640 | 8.250 | 8.480 | 8.480 | 486,000 |
| 2024-04-18 | 8.420 | 8.550 | 8.400 | 8.500 | 8.500 | 321,000 |
| 2024-04-17 | 8.490 | 8.700 | 8.320 | 8.510 | 8.510 | 303,000 |
| 2024-04-16 | 8.310 | 8.410 | 8.260 | 8.290 | 8.290 | 175,500 |
| 2024-04-15 | 8.160 | 8.450 | 8.140 | 8.350 | 8.350 | 333,500 |
| 2024-04-09 | 8.300 | 8.770 | 8.100 | 8.260 | 8.260 | 308,500 |
| 2024-04-08 | 8.230 | 8.480 | 8.200 | 8.340 | 8.340 | 153,500 |
| 2024-04-04 | 8.500 | 8.500 | 8.300 | 8.380 | 8.380 | 175,000 |
| 2024-04-03 | 8.510 | 8.720 | 8.330 | 8.510 | 8.510 | 77,000 |
| 2024-04-02 | 8.690 | 8.700 | 8.500 | 8.610 | 8.610 | 13,000 |
| 2024-04-01 | 8.720 | 8.720 | 8.420 | 8.510 | 8.510 | 57,500 |
| 2024-03-29 | 8.480 | 8.670 | 8.320 | 8.470 | 8.470 | 39,500 |
| 2024-03-28 | 8.400 | 8.470 | 8.280 | 8.320 | 8.320 | 149,500 |
| 2024-03-27 | 8.490 | 8.490 | 8.280 | 8.310 | 8.310 | 290,500 |
| 2024-03-26 | 8.430 | 8.590 | 8.320 | 8.350 | 8.350 | 138,000 |
| 2024-03-25 | 8.420 | 8.690 | 8.400 | 8.520 | 8.520 | 113,000 |
| 2024-03-22 | 8.680 | 8.680 | 8.500 | 8.550 | 8.550 | 93,000 |
| 2024-03-21 | 8.780 | 8.780 | 8.510 | 8.680 | 8.680 | 239,000 |
| 2024-03-20 | 8.790 | 8.790 | 8.510 | 8.580 | 8.580 | 127,500 |
| 2024-03-19 | 8.620 | 8.700 | 8.500 | 8.600 | 8.600 | 278,000 |
| 2024-03-18 | 8.890 | 8.890 | 8.610 | 8.690 | 8.690 | 55,500 |
| 2024-03-15 | 8.990 | 8.990 | 8.620 | 8.690 | 8.690 | 60,000 |
| 2024-03-14 | 8.900 | 8.900 | 8.540 | 8.700 | 8.700 | 304,000 |
| 2024-03-13 | 8.500 | 8.870 | 8.500 | 8.680 | 8.680 | 67,500 |
| 2024-03-12 | 8.780 | 8.790 | 8.630 | 8.690 | 8.690 | 123,500 |
| 2024-03-11 | 8.880 | 9.000 | 8.770 | 8.960 | 8.960 | 53,000 |
| 2024-03-08 | 8.990 | 9.100 | 8.850 | 8.890 | 8.890 | 206,000 |
| 2024-03-07 | 8.900 | 9.000 | 8.770 | 8.990 | 8.990 | 95,000 |
| 2024-03-06 | 8.800 | 9.090 | 8.680 | 8.980 | 8.980 | 368,500 |
| 2024-03-05 | 8.980 | 8.980 | 8.650 | 8.860 | 8.860 | 88,500 |
| 2024-03-04 | 9.090 | 9.090 | 8.750 | 8.880 | 8.880 | 140,000 |
| 2024-03-01 | 8.960 | 8.980 | 8.760 | 8.830 | 8.830 | 131,000 |
| 2024-02-29 | 9.000 | 9.050 | 8.870 | 8.990 | 8.990 | 269,500 |
| 2024-02-28 | 8.710 | 9.060 | 8.710 | 8.920 | 8.920 | 184,000 |
| 2024-02-27 | 9.060 | 9.200 | 9.000 | 9.070 | 9.070 | 220,500 |
| 2024-02-26 | 9.050 | 9.250 | 8.980 | 9.060 | 9.060 | 485,000 |
| 2024-02-23 | 9.440 | 9.600 | 8.500 | 8.930 | 8.930 | 2,423,000 |
| 2024-02-22 | 8.730 | 9.460 | 8.370 | 9.150 | 9.150 | 1,145,000 |
| 2024-02-21 | 8.440 | 8.640 | 8.300 | 8.460 | 8.460 | 75,000 |
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.