Balochistan Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	11.250	11.250	10.750	10.850	10.850	65,500
2023-02-27	11.500	11.500	10.860	11.000	11.000	263,500
2023-02-24	11.980	12.000	11.350	11.490	11.490	118,500
2023-02-23	11.890	12.100	11.770	11.830	11.830	557,500
2023-02-22	11.950	12.050	11.820	11.920	11.920	97,000
2023-02-21	11.750	12.050	11.520	11.950	11.950	182,500
2023-02-20	11.800	11.950	11.400	11.450	11.450	197,000
2023-02-17	12.500	12.500	11.710	11.770	11.770	358,000
2023-02-16	12.700	12.700	12.040	12.480	12.480	724,000
2023-02-15	12.010	12.180	11.700	12.030	12.030	353,500
2023-02-14	11.750	12.400	11.750	12.100	12.100	1,797,000
2023-02-13	11.000	11.700	10.820	11.560	11.560	974,500
2023-02-10	10.600	11.150	10.600	10.840	10.840	474,000
2023-02-09	10.750	11.140	10.750	10.790	10.790	275,500
2023-02-08	10.850	10.850	10.560	10.750	10.750	163,500
2023-02-07	10.580	10.830	10.580	10.780	10.780	176,000
2023-02-06	10.500	10.880	10.230	10.580	10.580	495,000
2023-02-03	10.300	10.350	10.200	10.230	10.230	336,000
2023-02-02	10.200	10.400	10.200	10.300	10.300	57,000
2023-02-01	10.380	10.540	10.380	10.450	10.450	23,000
2023-01-31	10.590	10.590	10.410	10.520	10.520	35,500
2023-01-30	10.490	10.500	10.370	10.400	10.400	124,000
2023-01-27	10.790	10.790	10.420	10.490	10.490	131,000
2023-01-26	10.700	10.880	10.550	10.610	10.610	385,000
2023-01-25	10.640	10.980	10.570	10.610	10.610	149,000
2023-01-24	10.610	10.750	10.540	10.700	10.700	197,000
2023-01-23	10.510	10.700	10.400	10.520	10.520	271,000
2023-01-20	10.620	11.190	10.500	10.680	10.680	427,000
2023-01-19	10.750	11.300	10.550	10.620	10.620	694,000
2023-01-18	10.450	10.700	10.400	10.590	10.590	226,000
2023-01-17	10.700	10.990	10.500	10.550	10.550	658,500
2023-01-16	10.450	10.800	10.350	10.700	10.700	953,000
2023-01-13	9.900	10.440	9.900	10.340	10.340	485,000
2023-01-12	10.300	10.750	10.170	10.310	10.310	1,005,500
2023-01-11	10.500	10.690	10.010	10.310	10.310	309,500
2023-01-10	10.500	10.990	10.400	10.580	10.580	561,000
2023-01-09	10.520	10.790	10.210	10.290	10.290	347,000
2023-01-06	11.000	11.200	10.700	10.760	10.760	520,000
2023-01-05	10.350	11.100	10.350	11.000	11.000	1,193,500
2023-01-04	11.500	11.600	10.220	10.470	10.470	1,935,000
2023-01-03	10.150	11.160	10.040	11.160	11.160	2,677,000
2023-01-02	9.930	10.250	9.900	10.160	10.160	437,500
2022-12-30	10.310	10.460	9.900	9.930	9.930	604,000
2022-12-29	10.670	10.840	10.260	10.310	10.310	272,500
2022-12-28	10.270	11.250	10.250	10.670	10.670	2,535,500
2022-12-27	10.050	10.650	10.050	10.290	10.290	1,654,000
2022-12-26	9.800	10.630	9.800	10.110	10.110	1,215,500
2022-12-23	9.860	10.090	8.860	9.680	9.680	367,500
2022-12-22	9.250	10.000	9.000	9.860	9.860	809,500
2022-12-21	9.900	10.000	9.100	9.110	9.110	1,003,000
2022-12-20	11.170	11.180	10.100	10.100	10.100	1,432,000
2022-12-19	11.810	11.820	11.040	11.100	11.100	781,000
2022-12-16	12.000	12.240	11.700	12.040	12.040	2,694,500
2022-12-15	12.640	12.700	11.250	12.100	12.100	6,935,500
2022-12-14	11.650	12.250	11.600	12.250	12.250	1,174,500
2022-12-13	10.200	11.250	10.200	11.250	11.250	2,339,500
2022-12-12	10.000	10.340	9.900	10.250	10.250	540,000
2022-12-09	10.290	10.290	9.890	9.930	9.930	356,000
2022-12-08	10.310	10.330	9.900	9.970	9.970	625,000
2022-12-07	10.350	10.800	10.250	10.360	10.360	810,000

← NewerPage 16 of 21 · 1,242 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.