Ghani Global Glass Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6.000 | 6.150 | 5.930 | 6.000 | 6.000 | 555,272 |
| 2024-08-20 | 6.010 | 6.090 | 5.880 | 5.910 | 5.910 | 357,374 |
| 2024-08-19 | 6.050 | 6.300 | 5.950 | 6.000 | 6.000 | 1,981,019 |
| 2024-08-16 | 5.970 | 6.200 | 5.790 | 6.080 | 6.080 | 1,915,043 |
| 2024-08-15 | 5.970 | 6.000 | 5.820 | 5.860 | 5.860 | 553,085 |
| 2024-08-13 | 6.100 | 6.100 | 5.710 | 5.810 | 5.810 | 1,150,654 |
| 2024-08-12 | 6.060 | 6.170 | 5.850 | 5.890 | 5.890 | 1,120,176 |
| 2024-08-09 | 6.250 | 6.250 | 6.010 | 6.080 | 6.080 | 697,782 |
| 2024-08-08 | 6.260 | 6.260 | 6.000 | 6.030 | 6.030 | 609,685 |
| 2024-08-07 | 6.000 | 6.390 | 6.000 | 6.110 | 6.110 | 3,096,692 |
| 2024-08-06 | 5.900 | 6.000 | 5.710 | 5.950 | 5.950 | 1,022,498 |
| 2024-08-05 | 5.990 | 5.990 | 5.690 | 5.820 | 5.820 | 773,306 |
| 2024-08-02 | 5.980 | 5.990 | 5.720 | 5.820 | 5.820 | 386,431 |
| 2024-08-01 | 5.980 | 5.980 | 5.730 | 5.780 | 5.780 | 113,354 |
| 2024-07-31 | 5.990 | 6.150 | 5.850 | 5.860 | 5.860 | 953,891 |
| 2024-07-30 | 5.990 | 6.000 | 5.810 | 5.850 | 5.850 | 187,904 |
| 2024-07-29 | 5.990 | 5.990 | 5.760 | 5.830 | 5.830 | 111,047 |
| 2024-07-26 | 6.090 | 6.090 | 5.800 | 5.860 | 5.860 | 449,114 |
| 2024-07-25 | 6.150 | 6.150 | 5.950 | 6.000 | 6.000 | 193,577 |
| 2024-07-24 | 6.090 | 6.150 | 5.950 | 6.090 | 6.090 | 767,683 |
| 2024-07-23 | 5.900 | 6.050 | 5.900 | 5.960 | 5.960 | 82,809 |
| 2024-07-22 | 6.140 | 6.140 | 5.860 | 5.900 | 5.900 | 370,726 |
| 2024-07-19 | 6.150 | 6.180 | 6.000 | 6.020 | 6.020 | 467,224 |
| 2024-07-18 | 6.050 | 6.200 | 6.050 | 6.110 | 6.110 | 574,634 |
| 2024-07-15 | 6.270 | 6.350 | 5.900 | 6.040 | 6.040 | 1,091,394 |
| 2024-07-12 | 6.350 | 6.350 | 6.000 | 6.090 | 6.090 | 725,268 |
| 2024-07-11 | 6.220 | 6.450 | 6.100 | 6.180 | 6.180 | 1,252,212 |
| 2024-07-10 | 6.210 | 6.550 | 6.210 | 6.230 | 6.230 | 2,067,683 |
| 2024-07-09 | 6.330 | 6.450 | 6.150 | 6.200 | 6.200 | 985,389 |
| 2024-07-08 | 6.500 | 6.500 | 6.200 | 6.330 | 6.330 | 145,601 |
| 2024-07-05 | 6.420 | 6.590 | 6.250 | 6.310 | 6.310 | 437,321 |
| 2024-07-04 | 6.350 | 6.750 | 6.340 | 6.530 | 6.530 | 3,104,176 |
| 2024-07-03 | 6.250 | 6.480 | 6.250 | 6.350 | 6.350 | 695,168 |
| 2024-07-02 | 6.100 | 6.310 | 6.070 | 6.270 | 6.270 | 717,618 |
| 2024-07-01 | 6.180 | 6.180 | 6.040 | 6.100 | 6.100 | 112,951 |
| 2024-06-28 | 6.100 | 6.170 | 6.000 | 6.020 | 6.020 | 1,265,870 |
| 2024-06-27 | 6.240 | 6.240 | 6.040 | 6.060 | 6.060 | 522,169 |
| 2024-06-26 | 6.240 | 6.380 | 6.050 | 6.060 | 6.060 | 989,836 |
| 2024-06-25 | 6.500 | 6.500 | 6.180 | 6.240 | 6.240 | 589,323 |
| 2024-06-24 | 6.560 | 6.610 | 6.340 | 6.420 | 6.420 | 638,469 |
| 2024-06-21 | 6.650 | 6.840 | 6.550 | 6.700 | 6.700 | 660,893 |
| 2024-06-20 | 6.670 | 6.720 | 6.580 | 6.640 | 6.640 | 235,392 |
| 2024-06-14 | 6.700 | 6.840 | 6.510 | 6.560 | 6.560 | 899,991 |
| 2024-06-13 | 6.340 | 6.740 | 6.200 | 6.590 | 6.590 | 1,856,777 |
| 2024-06-12 | 6.420 | 6.500 | 5.990 | 6.140 | 6.140 | 2,646,525 |
| 2024-06-11 | 6.700 | 6.700 | 6.320 | 6.370 | 6.370 | 580,522 |
| 2024-06-10 | 6.940 | 6.940 | 6.520 | 6.570 | 6.570 | 849,160 |
| 2024-06-07 | 7.000 | 7.000 | 6.000 | 6.790 | 6.790 | 1,677,289 |
| 2024-06-06 | 6.550 | 7.290 | 6.550 | 6.950 | 6.950 | 6,338,627 |
| 2024-06-05 | 6.440 | 6.600 | 6.270 | 6.370 | 6.370 | 964,757 |
| 2024-06-04 | 6.720 | 6.820 | 6.500 | 6.580 | 6.580 | 881,389 |
| 2024-06-03 | 6.710 | 6.930 | 6.710 | 6.760 | 6.760 | 550,020 |
| 2024-05-31 | 6.710 | 6.840 | 6.650 | 6.720 | 6.720 | 698,910 |
| 2024-05-30 | 6.760 | 6.870 | 6.650 | 6.690 | 6.690 | 872,356 |
| 2024-05-29 | 7.000 | 7.000 | 6.710 | 6.800 | 6.800 | 855,836 |
| 2024-05-27 | 7.250 | 7.250 | 6.980 | 7.000 | 7.000 | 1,572,580 |
| 2024-05-24 | 7.250 | 7.420 | 7.200 | 7.230 | 7.230 | 1,524,426 |
| 2024-05-23 | 7.680 | 7.680 | 7.090 | 7.140 | 7.140 | 3,164,289 |
| 2024-05-22 | 7.240 | 7.890 | 7.240 | 7.410 | 7.410 | 7,796,407 |
| 2024-05-21 | 7.000 | 7.280 | 6.910 | 7.220 | 7.220 | 1,885,797 |
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.