Balochistan Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	9.750	9.750	9.410	9.470	9.470	88,500
2022-09-09	9.640	9.780	9.410	9.670	9.670	110,500
2022-09-08	9.930	9.990	9.600	9.640	9.640	94,000
2022-09-07	9.890	9.900	9.800	9.800	9.800	32,500
2022-09-06	9.940	10.000	9.750	9.800	9.800	236,500
2022-09-05	10.100	10.100	9.600	9.750	9.750	352,500
2022-09-02	10.000	10.100	9.710	9.770	9.770	207,000
2022-09-01	9.900	10.120	9.840	9.990	9.990	407,500
2022-08-31	9.910	10.000	9.700	9.730	9.730	143,000
2022-08-30	10.400	10.400	9.800	9.910	9.910	677,500
2022-08-29	10.060	10.150	9.900	10.090	10.090	279,000
2022-08-26	10.390	10.500	10.160	10.220	10.220	552,000
2022-08-25	10.240	10.500	10.160	10.310	10.310	1,182,500
2022-08-24	10.400	10.600	10.100	10.150	10.150	298,500
2022-08-23	10.210	10.450	10.160	10.230	10.230	602,500
2022-08-22	10.250	10.300	10.050	10.110	10.110	349,000
2022-08-19	10.940	10.940	10.300	10.470	10.470	1,045,500
2022-08-18	10.510	11.000	10.450	10.760	10.760	3,833,000
2022-08-17	10.000	10.490	10.000	10.410	10.410	1,351,500
2022-08-16	10.100	10.550	10.050	10.110	10.110	1,608,500
2022-08-15	10.260	10.450	10.050	10.140	10.140	1,031,000
2022-08-12	10.250	10.560	10.150	10.240	10.240	2,300,500
2022-08-11	9.990	10.740	9.900	10.240	10.240	8,467,000
2022-08-10	9.510	9.990	9.460	9.840	9.840	939,500
2022-08-05	9.550	9.650	9.400	9.570	9.570	513,500
2022-08-04	9.580	9.840	9.400	9.520	9.520	304,500
2022-08-03	9.490	10.000	9.490	9.540	9.540	809,500
2022-08-02	9.270	10.100	9.010	9.460	9.460	3,066,000
2022-08-01	8.400	9.290	8.210	9.210	9.210	1,378,000
2022-07-29	8.450	8.450	8.100	8.290	8.290	186,000
2022-07-28	8.440	8.800	8.300	8.400	8.400	379,500
2022-07-27	8.420	8.420	8.150	8.240	8.240	82,000
2022-07-26	8.350	8.550	8.310	8.390	8.390	147,500
2022-07-25	8.300	8.370	8.180	8.370	8.370	34,500
2022-07-22	8.000	8.500	7.960	8.370	8.370	214,500
2022-07-21	8.500	8.620	7.850	8.010	8.010	570,000
2022-07-20	8.720	8.850	8.500	8.620	8.620	269,000
2022-07-19	8.830	9.150	8.620	8.720	8.720	465,500
2022-07-18	9.050	9.290	8.400	9.050	9.050	975,000
2022-07-15	9.270	9.390	9.030	9.130	9.130	541,000
2022-07-14	8.990	9.390	8.990	9.090	9.090	1,141,500
2022-07-13	8.650	9.000	8.650	8.940	8.940	226,500
2022-07-07	8.990	9.250	8.730	8.800	8.800	515,000
2022-07-06	8.360	9.280	8.290	8.980	8.980	1,498,000
2022-07-05	8.350	8.500	8.200	8.390	8.390	149,500
2022-07-04	8.210	8.440	8.120	8.350	8.350	211,000
2022-07-01	8.150	8.450	8.150	8.310	8.310	114,000
2022-06-30	8.600	8.730	8.250	8.300	8.300	541,000
2022-06-29	8.790	8.890	8.550	8.650	8.650	211,000
2022-06-28	9.190	9.190	8.750	8.790	8.790	179,500
2022-06-27	8.710	9.250	8.710	8.940	8.940	774,000
2022-06-24	9.360	9.600	8.510	8.710	8.710	1,359,500
2022-06-23	9.600	9.750	9.460	9.510	9.510	651,500
2022-06-22	10.020	10.180	9.460	9.530	9.530	1,347,000
2022-06-21	9.720	10.120	9.610	9.880	9.880	1,934,500
2022-06-20	9.970	10.250	9.610	9.750	9.750	2,207,500
2022-06-17	9.490	10.320	9.490	9.890	9.890	8,847,000
2022-06-16	8.170	9.320	8.170	9.320	9.320	3,309,500
2022-06-15	8.000	9.230	7.800	8.320	8.320	9,854,500
2022-06-14	8.510	8.510	8.510	8.510	8.510	139,000

← NewerPage 18 of 21 · 1,246 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.