Balochistan Glass Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 7.430 | 7.520 | 7.330 | 7.420 | 7.420 | 150,000 |
| 2022-03-10 | 7.450 | 7.690 | 7.450 | 7.660 | 7.660 | 226,500 |
| 2022-03-09 | 7.320 | 7.440 | 7.170 | 7.320 | 7.320 | 190,500 |
| 2022-03-08 | 7.090 | 7.390 | 7.090 | 7.320 | 7.320 | 218,500 |
| 2022-03-07 | 7.500 | 7.510 | 7.050 | 7.250 | 7.250 | 273,000 |
| 2022-03-04 | 7.700 | 7.710 | 7.550 | 7.610 | 7.610 | 336,000 |
| 2022-03-03 | 7.850 | 7.900 | 7.650 | 7.690 | 7.690 | 114,000 |
| 2022-03-02 | 7.910 | 7.980 | 7.700 | 7.810 | 7.810 | 405,500 |
| 2022-03-01 | 7.750 | 8.550 | 7.560 | 7.980 | 7.980 | 1,106,500 |
| 2022-02-28 | 7.250 | 7.600 | 7.100 | 7.550 | 7.550 | 484,000 |
| 2022-02-25 | 7.130 | 7.340 | 7.130 | 7.210 | 7.210 | 187,500 |
| 2022-02-24 | 7.500 | 7.780 | 7.010 | 7.140 | 7.140 | 397,500 |
| 2022-02-23 | 7.710 | 7.860 | 7.560 | 7.800 | 7.800 | 216,000 |
| 2022-02-22 | 8.020 | 8.110 | 7.510 | 7.680 | 7.680 | 674,500 |
| 2022-02-21 | 8.070 | 8.200 | 8.070 | 8.120 | 8.120 | 90,000 |
| 2022-02-18 | 8.200 | 8.300 | 8.150 | 8.230 | 8.230 | 88,500 |
| 2022-02-17 | 8.290 | 8.430 | 8.200 | 8.240 | 8.240 | 88,500 |
| 2022-02-16 | 8.400 | 8.490 | 8.220 | 8.280 | 8.280 | 175,000 |
| 2022-02-15 | 8.500 | 8.500 | 8.100 | 8.370 | 8.370 | 468,000 |
| 2022-02-14 | 8.600 | 8.600 | 8.200 | 8.240 | 8.240 | 547,500 |
| 2022-02-11 | 8.950 | 9.120 | 8.600 | 8.640 | 8.640 | 836,000 |
| 2022-02-10 | 9.000 | 9.100 | 8.810 | 8.940 | 8.940 | 376,500 |
| 2022-02-09 | 8.680 | 9.250 | 8.680 | 8.920 | 8.920 | 449,500 |
| 2022-02-08 | 8.720 | 8.790 | 8.600 | 8.680 | 8.680 | 101,500 |
| 2022-02-07 | 9.000 | 9.100 | 8.750 | 8.760 | 8.760 | 128,500 |
| 2022-02-04 | 8.770 | 9.100 | 8.770 | 8.950 | 8.950 | 153,000 |
| 2022-02-03 | 9.300 | 9.450 | 8.910 | 9.000 | 9.000 | 586,500 |
| 2022-02-02 | 8.780 | 9.190 | 8.720 | 9.070 | 9.070 | 435,500 |
| 2022-02-01 | 8.540 | 8.950 | 8.540 | 8.720 | 8.720 | 286,500 |
| 2022-01-31 | 8.400 | 8.830 | 8.360 | 8.710 | 8.710 | 207,500 |
| 2022-01-28 | 8.250 | 8.490 | 8.250 | 8.360 | 8.360 | 222,500 |
| 2022-01-27 | 8.270 | 8.420 | 8.160 | 8.230 | 8.230 | 60,000 |
| 2022-01-26 | 8.490 | 8.490 | 8.150 | 8.260 | 8.260 | 213,000 |
| 2022-01-25 | 8.460 | 8.600 | 8.300 | 8.430 | 8.430 | 127,000 |
| 2022-01-24 | 8.400 | 8.400 | 8.200 | 8.330 | 8.330 | 113,000 |
| 2022-01-21 | 8.360 | 8.600 | 8.210 | 8.410 | 8.410 | 288,000 |
| 2022-01-20 | 8.260 | 8.400 | 8.030 | 8.360 | 8.360 | 225,000 |
| 2022-01-19 | 8.760 | 8.770 | 8.310 | 8.360 | 8.360 | 418,500 |
| 2022-01-18 | 8.910 | 9.150 | 8.800 | 8.820 | 8.820 | 154,500 |
| 2022-01-17 | 9.030 | 9.090 | 8.830 | 8.930 | 8.930 | 422,500 |
| 2022-01-14 | 9.400 | 9.550 | 9.100 | 9.220 | 9.220 | 485,000 |
| 2022-01-13 | 9.590 | 9.830 | 9.250 | 9.360 | 9.360 | 253,500 |
| 2022-01-12 | 9.750 | 9.750 | 9.450 | 9.570 | 9.570 | 594,500 |
| 2022-01-11 | 9.410 | 9.830 | 9.400 | 9.530 | 9.530 | 950,500 |
| 2022-01-10 | 8.840 | 9.410 | 8.580 | 9.360 | 9.360 | 1,830,000 |
| 2022-01-07 | 8.750 | 8.950 | 8.600 | 8.880 | 8.880 | 234,500 |
| 2022-01-06 | 8.750 | 8.790 | 8.600 | 8.640 | 8.640 | 180,500 |
| 2022-01-05 | 8.770 | 8.970 | 8.750 | 8.790 | 8.790 | 521,500 |
| 2022-01-04 | 8.920 | 9.100 | 8.710 | 8.870 | 8.870 | 903,500 |
| 2022-01-03 | 8.740 | 8.950 | 8.580 | 8.720 | 8.720 | 405,500 |
| 2021-12-31 | 8.550 | 8.700 | 8.460 | 8.530 | 8.530 | 538,000 |
| 2021-12-30 | 8.600 | 8.890 | 8.410 | 8.640 | 8.640 | 156,500 |
| 2021-12-29 | 8.350 | 8.520 | 8.300 | 8.510 | 8.510 | 117,500 |
| 2021-12-28 | 8.300 | 8.390 | 8.200 | 8.270 | 8.270 | 62,000 |
| 2021-12-27 | 8.550 | 8.660 | 8.000 | 8.290 | 8.290 | 117,500 |
| 2021-12-24 | 8.940 | 8.940 | 8.600 | 8.660 | 8.660 | 132,500 |
| 2021-12-23 | 8.970 | 8.970 | 8.700 | 8.760 | 8.760 | 124,500 |
| 2021-12-22 | 8.650 | 8.990 | 8.650 | 8.750 | 8.750 | 191,000 |
| 2021-12-21 | 8.970 | 9.190 | 8.730 | 8.830 | 8.830 | 530,500 |
| 2021-12-20 | 8.740 | 8.900 | 8.510 | 8.820 | 8.820 | 515,500 |
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.