Ghani Global Glass Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.790 | 7.800 | 7.600 | 7.610 | 7.610 | 94,750 |
| 2026-10-16 | 7.900 | 7.980 | 7.560 | 7.610 | 7.610 | 208,379 |
| 2026-10-15 | 7.740 | 8.090 | 7.650 | 7.810 | 7.810 | 1,589,856 |
| 2026-10-14 | 7.710 | 7.730 | 7.550 | 7.700 | 7.700 | 157,578 |
| 2026-10-13 | 7.500 | 7.700 | 7.450 | 7.590 | 7.590 | 447,947 |
| 2026-10-12 | 7.460 | 7.590 | 7.400 | 7.480 | 7.480 | 92,313 |
| 2026-10-09 | 7.630 | 7.640 | 7.480 | 7.510 | 7.510 | 51,242 |
| 2026-10-08 | 7.640 | 7.650 | 7.500 | 7.510 | 7.510 | 64,983 |
| 2026-10-07 | 7.500 | 7.650 | 7.440 | 7.570 | 7.570 | 248,455 |
| 2026-10-06 | 7.500 | 7.680 | 7.320 | 7.480 | 7.480 | 209,026 |
| 2026-10-05 | 7.540 | 7.540 | 7.360 | 7.420 | 7.420 | 114,675 |
| 2026-10-02 | 7.610 | 7.690 | 7.400 | 7.530 | 7.530 | 216,973 |
| 2026-10-01 | 7.750 | 7.750 | 7.500 | 7.610 | 7.610 | 345,979 |
| 2026-09-30 | 7.510 | 7.750 | 7.510 | 7.680 | 7.680 | 124,648 |
| 2026-09-29 | 7.890 | 7.890 | 7.560 | 7.580 | 7.580 | 307,912 |
| 2026-09-28 | 7.890 | 8.000 | 7.700 | 7.780 | 7.780 | 179,846 |
| 2026-09-25 | 7.600 | 7.780 | 7.510 | 7.750 | 7.750 | 117,348 |
| 2026-09-24 | 7.700 | 7.900 | 7.520 | 7.530 | 7.530 | 324,080 |
| 2026-09-23 | 7.750 | 8.000 | 7.650 | 7.670 | 7.670 | 543,779 |
| 2026-09-22 | 7.750 | 7.890 | 7.660 | 7.730 | 7.730 | 138,810 |
| 2026-09-21 | 8.000 | 8.050 | 7.650 | 7.750 | 7.750 | 240,111 |
| 2026-09-18 | 7.610 | 8.070 | 7.610 | 7.960 | 7.960 | 542,583 |
| 2026-09-17 | 7.640 | 7.700 | 7.500 | 7.580 | 7.580 | 314,212 |
| 2026-09-16 | 7.700 | 7.700 | 7.420 | 7.520 | 7.520 | 35,987 |
| 2026-09-15 | 7.550 | 7.670 | 7.500 | 7.530 | 7.530 | 161,014 |
| 2026-09-14 | 7.780 | 7.780 | 7.400 | 7.410 | 7.410 | 218,745 |
| 2026-09-11 | 7.700 | 7.750 | 7.400 | 7.720 | 7.720 | 291,145 |
| 2026-09-10 | 7.780 | 7.950 | 7.510 | 7.580 | 7.580 | 756,062 |
| 2026-09-09 | 7.990 | 8.090 | 7.710 | 7.780 | 7.780 | 290,188 |
| 2026-09-08 | 7.990 | 8.090 | 7.810 | 7.890 | 7.890 | 206,153 |
| 2026-09-07 | 8.220 | 8.220 | 7.860 | 7.930 | 7.930 | 585,831 |
| 2026-09-04 | 8.220 | 8.220 | 7.920 | 8.020 | 8.020 | 122,277 |
| 2026-09-03 | 8.000 | 8.190 | 7.940 | 7.990 | 7.990 | 473,016 |
| 2026-09-02 | 8.230 | 8.230 | 7.960 | 7.980 | 7.980 | 283,118 |
| 2026-09-01 | 8.200 | 8.380 | 8.000 | 8.050 | 8.050 | 1,081,814 |
| 2026-08-31 | 8.440 | 8.500 | 8.220 | 8.250 | 8.250 | 526,204 |
| 2026-08-28 | 8.460 | 8.540 | 8.380 | 8.440 | 8.440 | 360,275 |
| 2026-08-27 | 8.680 | 8.700 | 8.450 | 8.460 | 8.460 | 257,501 |
| 2026-08-25 | 8.410 | 8.600 | 8.410 | 8.470 | 8.470 | 162,852 |
| 2026-08-24 | 8.530 | 8.660 | 8.430 | 8.500 | 8.500 | 993,051 |
| 2026-08-21 | 8.790 | 9.100 | 8.500 | 8.590 | 8.590 | 536,753 |
| 2026-08-20 | 8.630 | 8.900 | 8.630 | 8.640 | 8.640 | 237,430 |
| 2026-08-19 | 8.750 | 8.800 | 8.560 | 8.630 | 8.630 | 525,953 |
| 2026-08-18 | 8.900 | 8.990 | 8.700 | 8.770 | 8.770 | 442,191 |
| 2026-08-17 | 9.090 | 9.090 | 8.800 | 8.830 | 8.830 | 435,437 |
| 2026-08-13 | 9.050 | 9.100 | 8.840 | 8.890 | 8.890 | 1,412,822 |
| 2026-08-12 | 9.050 | 9.090 | 8.950 | 9.040 | 9.040 | 215,244 |
| 2026-08-11 | 9.100 | 9.100 | 8.950 | 9.000 | 9.000 | 165,875 |
| 2026-08-10 | 9.190 | 9.190 | 9.000 | 9.090 | 9.090 | 505,334 |
| 2026-08-07 | 9.090 | 9.270 | 9.000 | 9.120 | 9.120 | 957,769 |
| 2026-08-06 | 9.100 | 9.100 | 9.000 | 9.020 | 9.020 | 316,696 |
| 2026-08-05 | 9.090 | 9.090 | 8.920 | 8.990 | 8.990 | 233,663 |
| 2026-08-04 | 9.100 | 9.100 | 8.880 | 8.910 | 8.910 | 111,761 |
| 2026-08-03 | 9.100 | 9.200 | 8.900 | 9.030 | 9.030 | 595,400 |
| 2026-07-31 | 8.840 | 9.100 | 8.840 | 8.930 | 8.930 | 284,069 |
| 2026-07-30 | 9.110 | 9.140 | 8.800 | 9.010 | 9.010 | 468,697 |
| 2026-07-29 | 9.010 | 9.050 | 8.900 | 8.960 | 8.960 | 194,086 |
| 2026-07-28 | 9.100 | 9.190 | 9.000 | 9.030 | 9.030 | 290,848 |
| 2026-07-27 | 9.030 | 9.240 | 8.950 | 9.100 | 9.100 | 312,452 |
| 2026-07-24 | 8.930 | 9.500 | 8.880 | 8.910 | 8.910 | 2,573,151 |
Page 1 of 2 · 64 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.