Balochistan Glass Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 10.900 | 10.980 | 9.510 | 9.510 | 9.510 | 3,326,000 |
| 2022-06-10 | 10.390 | 10.510 | 10.100 | 10.510 | 10.510 | 1,577,000 |
| 2022-06-09 | 9.000 | 9.510 | 8.950 | 9.510 | 9.510 | 3,574,500 |
| 2022-06-08 | 7.430 | 8.510 | 7.430 | 8.510 | 8.510 | 3,204,500 |
| 2022-06-07 | 7.250 | 7.670 | 7.150 | 7.510 | 7.510 | 1,238,000 |
| 2022-06-06 | 7.520 | 7.700 | 7.200 | 7.280 | 7.280 | 784,000 |
| 2022-06-03 | 7.300 | 8.020 | 7.200 | 7.520 | 7.520 | 4,113,000 |
| 2022-06-02 | 6.260 | 7.380 | 6.250 | 7.180 | 7.180 | 3,609,500 |
| 2022-06-01 | 6.200 | 6.450 | 6.200 | 6.380 | 6.380 | 133,000 |
| 2022-05-31 | 5.940 | 6.400 | 5.940 | 6.310 | 6.310 | 282,500 |
| 2022-05-30 | 6.380 | 6.600 | 6.200 | 6.240 | 6.240 | 443,000 |
| 2022-05-27 | 6.450 | 6.700 | 6.270 | 6.380 | 6.380 | 981,000 |
| 2022-05-26 | 6.180 | 6.480 | 6.120 | 6.350 | 6.350 | 569,000 |
| 2022-05-25 | 5.990 | 6.380 | 5.820 | 6.210 | 6.210 | 267,500 |
| 2022-05-24 | 6.140 | 6.300 | 5.870 | 5.900 | 5.900 | 937,500 |
| 2022-05-23 | 6.030 | 6.200 | 6.000 | 6.080 | 6.080 | 275,000 |
| 2022-05-20 | 6.400 | 7.240 | 6.240 | 6.340 | 6.340 | 1,430,500 |
| 2022-05-19 | 6.770 | 6.810 | 6.280 | 6.330 | 6.330 | 396,500 |
| 2022-05-18 | 5.700 | 6.700 | 5.700 | 6.690 | 6.690 | 1,740,000 |
| 2022-05-17 | 5.790 | 5.920 | 5.650 | 5.700 | 5.700 | 216,500 |
| 2022-05-16 | 5.750 | 5.900 | 5.700 | 5.740 | 5.740 | 454,500 |
| 2022-05-13 | 5.990 | 6.300 | 5.750 | 6.010 | 6.010 | 453,500 |
| 2022-05-12 | 6.150 | 6.250 | 5.750 | 5.880 | 5.880 | 1,367,500 |
| 2022-05-11 | 6.820 | 6.820 | 6.260 | 6.310 | 6.310 | 134,500 |
| 2022-05-10 | 6.800 | 6.950 | 6.750 | 6.830 | 6.830 | 61,500 |
| 2022-05-09 | 7.100 | 7.100 | 6.800 | 6.810 | 6.810 | 178,500 |
| 2022-05-06 | 7.100 | 7.350 | 7.100 | 7.200 | 7.200 | 204,000 |
| 2022-04-28 | 7.400 | 7.440 | 7.240 | 7.330 | 7.330 | 64,000 |
| 2022-04-27 | 7.540 | 7.650 | 7.340 | 7.410 | 7.410 | 86,000 |
| 2022-04-26 | 7.650 | 7.650 | 7.400 | 7.410 | 7.410 | 84,000 |
| 2022-04-25 | 7.900 | 7.900 | 7.620 | 7.650 | 7.650 | 146,500 |
| 2022-04-22 | 7.700 | 7.900 | 7.600 | 7.790 | 7.790 | 187,000 |
| 2022-04-21 | 7.930 | 7.930 | 7.550 | 7.570 | 7.570 | 84,000 |
| 2022-04-20 | 7.800 | 7.900 | 7.600 | 7.650 | 7.650 | 207,000 |
| 2022-04-19 | 8.100 | 8.100 | 7.750 | 7.820 | 7.820 | 136,000 |
| 2022-04-18 | 8.250 | 8.250 | 8.000 | 8.010 | 8.010 | 173,500 |
| 2022-04-15 | 8.510 | 8.600 | 8.180 | 8.220 | 8.220 | 509,000 |
| 2022-04-14 | 8.190 | 8.410 | 8.060 | 8.250 | 8.250 | 365,000 |
| 2022-04-13 | 8.260 | 8.450 | 8.100 | 8.130 | 8.130 | 442,500 |
| 2022-04-12 | 8.470 | 8.470 | 8.000 | 8.230 | 8.230 | 458,000 |
| 2022-04-11 | 7.690 | 8.340 | 7.690 | 8.280 | 8.280 | 747,000 |
| 2022-04-08 | 7.080 | 7.400 | 7.080 | 7.360 | 7.360 | 210,000 |
| 2022-04-07 | 7.260 | 7.320 | 7.220 | 7.300 | 7.300 | 16,000 |
| 2022-04-06 | 7.110 | 7.490 | 7.110 | 7.210 | 7.210 | 99,500 |
| 2022-04-05 | 7.440 | 7.450 | 7.150 | 7.210 | 7.210 | 29,500 |
| 2022-04-04 | 7.300 | 7.500 | 7.050 | 7.230 | 7.230 | 98,000 |
| 2022-04-01 | 7.540 | 7.870 | 7.540 | 7.680 | 7.680 | 135,500 |
| 2022-03-31 | 7.540 | 7.750 | 7.400 | 7.680 | 7.680 | 194,000 |
| 2022-03-30 | 7.500 | 7.770 | 7.150 | 7.490 | 7.490 | 356,500 |
| 2022-03-29 | 7.290 | 7.590 | 7.250 | 7.500 | 7.500 | 517,000 |
| 2022-03-28 | 7.070 | 7.190 | 7.050 | 7.180 | 7.180 | 30,500 |
| 2022-03-25 | 7.060 | 7.200 | 7.040 | 7.070 | 7.070 | 81,000 |
| 2022-03-24 | 7.090 | 7.090 | 6.910 | 7.050 | 7.050 | 67,000 |
| 2022-03-22 | 7.000 | 7.150 | 6.960 | 7.080 | 7.080 | 97,500 |
| 2022-03-21 | 7.000 | 7.090 | 6.980 | 7.000 | 7.000 | 27,500 |
| 2022-03-18 | 6.910 | 7.170 | 6.900 | 6.930 | 6.930 | 254,500 |
| 2022-03-17 | 7.500 | 7.500 | 7.230 | 7.250 | 7.250 | 59,500 |
| 2022-03-16 | 7.320 | 7.590 | 7.260 | 7.330 | 7.330 | 202,000 |
| 2022-03-15 | 7.250 | 7.370 | 7.170 | 7.320 | 7.320 | 102,000 |
| 2022-03-14 | 7.380 | 7.380 | 7.200 | 7.250 | 7.250 | 84,500 |
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.