Balochistan Glass Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 10.400 | 10.750 | 9.770 | 10.320 | 10.320 | 1,069,500 |
| 2022-12-05 | 10.220 | 10.900 | 10.200 | 10.370 | 10.370 | 3,070,500 |
| 2022-12-02 | 9.800 | 10.660 | 9.710 | 10.190 | 10.190 | 4,621,000 |
| 2022-12-01 | 8.700 | 9.670 | 8.700 | 9.670 | 9.670 | 1,201,000 |
| 2022-11-30 | 8.600 | 8.750 | 8.600 | 8.670 | 8.670 | 12,000 |
| 2022-11-29 | 8.700 | 8.790 | 8.600 | 8.740 | 8.740 | 336,000 |
| 2022-11-28 | 8.600 | 8.800 | 8.600 | 8.650 | 8.650 | 107,000 |
| 2022-11-25 | 8.810 | 8.970 | 8.700 | 8.850 | 8.850 | 86,000 |
| 2022-11-24 | 9.040 | 9.040 | 8.800 | 8.820 | 8.820 | 157,000 |
| 2022-11-23 | 8.810 | 8.990 | 8.780 | 8.920 | 8.920 | 365,500 |
| 2022-11-22 | 9.010 | 9.150 | 8.870 | 8.960 | 8.960 | 55,000 |
| 2022-11-21 | 8.880 | 9.050 | 8.780 | 9.010 | 9.010 | 320,500 |
| 2022-11-18 | 9.140 | 9.140 | 8.710 | 8.780 | 8.780 | 183,000 |
| 2022-11-17 | 9.100 | 9.360 | 8.750 | 8.860 | 8.860 | 381,500 |
| 2022-11-16 | 9.270 | 9.300 | 9.100 | 9.160 | 9.160 | 161,000 |
| 2022-11-15 | 9.130 | 9.460 | 9.070 | 9.110 | 9.110 | 504,500 |
| 2022-11-14 | 9.090 | 9.100 | 8.950 | 9.050 | 9.050 | 146,000 |
| 2022-11-11 | 9.250 | 9.390 | 8.760 | 9.030 | 9.030 | 414,500 |
| 2022-11-10 | 9.300 | 9.490 | 9.200 | 9.250 | 9.250 | 555,500 |
| 2022-11-08 | 9.450 | 9.580 | 9.080 | 9.270 | 9.270 | 544,000 |
| 2022-11-07 | 9.530 | 10.330 | 9.200 | 9.420 | 9.420 | 4,642,000 |
| 2022-11-04 | 8.010 | 9.330 | 8.000 | 9.330 | 9.330 | 2,112,500 |
| 2022-11-03 | 8.030 | 8.610 | 8.030 | 8.330 | 8.330 | 442,500 |
| 2022-11-02 | 7.950 | 8.170 | 7.950 | 8.070 | 8.070 | 139,000 |
| 2022-11-01 | 8.180 | 8.180 | 7.850 | 8.110 | 8.110 | 141,000 |
| 2022-10-31 | 7.580 | 8.290 | 7.580 | 7.760 | 7.760 | 576,500 |
| 2022-10-28 | 8.050 | 8.050 | 7.680 | 7.770 | 7.770 | 515,500 |
| 2022-10-27 | 8.260 | 8.270 | 8.030 | 8.090 | 8.090 | 37,000 |
| 2022-10-26 | 8.460 | 8.460 | 8.080 | 8.100 | 8.100 | 261,000 |
| 2022-10-25 | 9.000 | 9.000 | 8.500 | 8.570 | 8.570 | 235,000 |
| 2022-10-24 | 9.060 | 9.060 | 8.800 | 8.880 | 8.880 | 117,000 |
| 2022-10-21 | 8.710 | 9.340 | 8.710 | 8.920 | 8.920 | 1,770,000 |
| 2022-10-20 | 8.990 | 9.090 | 8.750 | 8.780 | 8.780 | 302,500 |
| 2022-10-19 | 8.610 | 8.950 | 8.610 | 8.860 | 8.860 | 144,000 |
| 2022-10-18 | 8.800 | 8.890 | 8.600 | 8.690 | 8.690 | 189,000 |
| 2022-10-17 | 8.780 | 8.990 | 8.760 | 8.790 | 8.790 | 95,500 |
| 2022-10-14 | 8.810 | 9.000 | 8.700 | 8.780 | 8.780 | 499,500 |
| 2022-10-13 | 8.780 | 8.990 | 8.750 | 8.870 | 8.870 | 113,500 |
| 2022-10-12 | 8.980 | 8.990 | 8.790 | 8.790 | 8.790 | 594,500 |
| 2022-10-11 | 8.900 | 9.090 | 8.850 | 8.980 | 8.980 | 96,000 |
| 2022-10-10 | 9.000 | 9.100 | 8.900 | 8.980 | 8.980 | 68,000 |
| 2022-10-07 | 9.050 | 9.330 | 8.920 | 9.000 | 9.000 | 187,000 |
| 2022-10-06 | 9.390 | 9.450 | 9.150 | 9.220 | 9.220 | 751,000 |
| 2022-10-05 | 9.100 | 9.490 | 8.900 | 9.180 | 9.180 | 786,500 |
| 2022-10-04 | 8.900 | 9.190 | 8.860 | 8.960 | 8.960 | 147,000 |
| 2022-10-03 | 9.280 | 9.280 | 8.800 | 8.830 | 8.830 | 142,500 |
| 2022-09-30 | 8.850 | 9.100 | 8.850 | 8.990 | 8.990 | 156,000 |
| 2022-09-29 | 9.210 | 9.350 | 8.900 | 8.960 | 8.960 | 343,500 |
| 2022-09-28 | 8.850 | 9.480 | 8.720 | 9.180 | 9.180 | 1,128,000 |
| 2022-09-27 | 8.740 | 8.980 | 8.690 | 8.720 | 8.720 | 189,000 |
| 2022-09-26 | 8.300 | 8.740 | 8.300 | 8.630 | 8.630 | 81,000 |
| 2022-09-23 | 8.550 | 8.550 | 8.240 | 8.270 | 8.270 | 75,000 |
| 2022-09-22 | 8.700 | 8.700 | 8.200 | 8.280 | 8.280 | 143,000 |
| 2022-09-21 | 8.550 | 8.750 | 8.430 | 8.490 | 8.490 | 234,000 |
| 2022-09-20 | 8.650 | 8.860 | 8.370 | 8.450 | 8.450 | 224,000 |
| 2022-09-19 | 9.000 | 9.000 | 8.570 | 8.660 | 8.660 | 103,000 |
| 2022-09-16 | 9.000 | 9.220 | 8.530 | 8.950 | 8.950 | 249,500 |
| 2022-09-15 | 9.080 | 9.250 | 9.050 | 9.060 | 9.060 | 254,000 |
| 2022-09-14 | 9.400 | 9.400 | 9.010 | 9.070 | 9.070 | 78,000 |
| 2022-09-13 | 9.550 | 9.550 | 9.250 | 9.310 | 9.310 | 111,000 |
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.