Balochistan Glass Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	8.300	8.720	8.210	8.350	8.350	186,000
2024-02-19	8.240	8.330	8.130	8.290	8.290	31,500
2024-02-16	8.500	8.500	8.000	8.270	8.270	328,500
2024-02-15	8.850	8.940	8.450	8.650	8.650	182,000
2024-02-14	8.850	8.850	8.610	8.690	8.690	72,500
2024-02-13	8.800	8.800	8.260	8.550	8.550	278,500
2024-02-12	9.130	9.130	8.600	8.640	8.640	176,500
2024-02-09	9.200	9.350	9.200	9.310	9.310	20,500
2024-02-07	9.350	9.420	9.270	9.370	9.370	400,000
2024-02-06	9.400	9.400	9.330	9.390	9.390	51,000
2024-02-02	9.500	9.500	9.210	9.320	9.320	54,000
2024-02-01	9.230	9.400	9.230	9.370	9.370	14,500
2024-01-31	9.200	9.420	9.120	9.380	9.380	42,500
2024-01-30	9.340	9.740	9.060	9.320	9.320	304,500
2024-01-29	9.100	9.380	9.100	9.340	9.340	54,000
2024-01-26	9.480	9.480	9.100	9.260	9.260	241,000
2024-01-25	9.670	9.670	9.300	9.310	9.310	49,500
2024-01-24	9.250	9.400	9.250	9.400	9.400	249,000
2024-01-23	9.210	9.300	9.200	9.280	9.280	148,500
2024-01-22	9.510	9.600	9.300	9.310	9.310	87,000
2024-01-19	9.470	9.650	9.400	9.470	9.470	45,000
2024-01-18	9.550	9.560	9.400	9.470	9.470	174,000
2024-01-17	9.600	9.790	9.520	9.670	9.670	46,000
2024-01-16	9.600	9.700	9.500	9.610	9.610	150,500
2024-01-15	9.880	9.890	9.650	9.660	9.660	135,000
2024-01-12	9.920	10.000	9.810	9.870	9.870	95,000
2024-01-11	10.180	10.180	9.890	9.930	9.930	166,500
2024-01-10	10.030	10.190	9.960	10.000	10.000	129,000
2024-01-09	10.060	10.190	9.970	10.030	10.030	442,500
2024-01-08	10.250	10.250	10.020	10.050	10.050	41,500
2024-01-05	10.120	10.400	9.520	10.140	10.140	245,500
2024-01-04	10.490	10.490	10.200	10.230	10.230	166,500
2024-01-03	10.350	10.740	10.230	10.310	10.310	766,500
2024-01-02	10.400	10.400	10.100	10.160	10.160	228,000
2024-01-01	10.080	10.250	10.000	10.160	10.160	441,500
2023-12-29	9.560	10.170	9.510	9.970	9.970	304,000
2023-12-28	9.500	9.720	9.460	9.560	9.560	348,000
2023-12-27	9.400	9.500	9.000	9.450	9.450	252,500
2023-12-26	10.000	10.000	9.110	9.210	9.210	246,500
2023-12-22	10.020	10.200	9.750	10.010	10.010	196,500
2023-12-21	9.960	10.250	9.760	10.080	10.080	335,000
2023-12-20	9.460	9.840	9.200	9.750	9.750	348,000
2023-12-19	10.380	10.550	9.410	9.640	9.640	703,000
2023-12-18	10.950	10.950	10.300	10.370	10.370	387,500
2023-12-15	10.550	11.050	10.550	10.720	10.720	1,099,500
2023-12-14	10.560	10.700	10.470	10.550	10.550	361,000
2023-12-13	10.990	11.190	10.300	10.560	10.560	1,558,500
2023-12-12	10.810	11.280	10.810	11.060	11.060	860,000
2023-12-11	11.390	11.390	10.850	10.980	10.980	1,321,000
2023-12-08	11.440	11.900	11.150	11.330	11.330	3,761,000
2023-12-07	10.980	11.820	10.660	11.590	11.590	6,013,500
2023-12-06	11.020	11.160	10.800	10.830	10.830	624,000
2023-12-05	10.860	11.350	10.750	10.950	10.950	2,202,000
2023-12-04	10.830	11.150	10.830	10.910	10.910	1,952,000
2023-12-01	10.600	10.830	10.300	10.770	10.770	800,500
2023-11-30	10.300	10.690	10.250	10.370	10.370	541,500
2023-11-29	11.000	11.000	10.280	10.370	10.370	774,500
2023-11-28	11.250	11.290	10.750	10.780	10.780	1,146,500
2023-11-27	11.150	11.450	10.800	11.050	11.050	3,287,500
2023-11-24	10.350	11.160	10.320	11.030	11.030	4,782,000

← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.