Ghani Global Glass Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 7.000 | 7.280 | 6.910 | 7.220 | 7.220 | 1,885,797 |
| 2024-05-20 | 7.150 | 7.200 | 6.910 | 7.000 | 7.000 | 1,449,705 |
| 2024-05-17 | 7.060 | 7.250 | 7.050 | 7.160 | 7.160 | 1,896,822 |
| 2024-05-16 | 7.250 | 7.300 | 6.970 | 7.040 | 7.040 | 3,110,818 |
| 2024-05-15 | 7.400 | 8.100 | 7.100 | 7.190 | 7.190 | 9,012,241 |
| 2024-05-14 | 7.790 | 7.900 | 7.310 | 7.370 | 7.370 | 6,607,079 |
| 2024-05-13 | 6.700 | 7.640 | 6.700 | 7.510 | 7.510 | 9,352,308 |
| 2024-05-10 | 6.750 | 6.950 | 6.580 | 6.640 | 6.640 | 2,865,000 |
| 2024-05-09 | 6.920 | 6.990 | 6.700 | 6.750 | 6.750 | 3,190,500 |
| 2024-05-08 | 6.300 | 7.100 | 6.240 | 6.880 | 6.880 | 12,642,000 |
| 2024-05-07 | 6.000 | 6.600 | 6.000 | 6.210 | 6.210 | 8,296,500 |
| 2024-05-06 | 5.950 | 6.150 | 5.900 | 5.970 | 5.970 | 1,505,500 |
| 2024-05-03 | 5.950 | 6.090 | 5.790 | 5.930 | 5.930 | 1,012,000 |
| 2024-05-02 | 5.900 | 5.950 | 5.840 | 5.860 | 5.860 | 697,000 |
| 2024-04-30 | 6.100 | 6.120 | 5.850 | 5.880 | 5.880 | 1,323,000 |
| 2024-04-29 | 6.110 | 6.380 | 5.900 | 6.010 | 6.010 | 3,252,000 |
| 2024-04-26 | 5.900 | 6.200 | 5.860 | 6.060 | 6.060 | 2,447,000 |
| 2024-04-25 | 5.900 | 6.030 | 5.860 | 5.900 | 5.900 | 764,000 |
| 2024-04-24 | 5.950 | 6.010 | 5.840 | 5.870 | 5.870 | 815,500 |
| 2024-04-23 | 5.860 | 6.090 | 5.800 | 5.910 | 5.910 | 2,804,500 |
| 2024-04-22 | 5.730 | 6.000 | 5.700 | 5.810 | 5.810 | 2,852,000 |
| 2024-04-19 | 5.730 | 5.800 | 5.700 | 5.720 | 5.720 | 1,989,000 |
| 2024-04-18 | 5.810 | 5.860 | 5.730 | 5.760 | 5.760 | 703,000 |
| 2024-04-17 | 5.730 | 5.940 | 5.730 | 5.810 | 5.810 | 594,000 |
| 2024-04-16 | 5.710 | 5.910 | 5.710 | 5.740 | 5.740 | 641,000 |
| 2024-04-15 | 5.720 | 5.870 | 5.690 | 5.710 | 5.710 | 2,144,500 |
| 2024-04-09 | 5.800 | 5.930 | 5.700 | 5.750 | 5.750 | 1,149,000 |
| 2024-04-08 | 5.880 | 5.880 | 5.770 | 5.800 | 5.800 | 729,500 |
| 2024-04-04 | 5.920 | 6.040 | 5.780 | 5.800 | 5.800 | 1,463,000 |
| 2024-04-03 | 5.750 | 5.930 | 5.750 | 5.880 | 5.880 | 81,500 |
| 2024-04-02 | 5.960 | 5.960 | 5.800 | 5.840 | 5.840 | 114,500 |
| 2024-04-01 | 5.810 | 5.950 | 5.780 | 5.870 | 5.870 | 532,500 |
| 2024-03-29 | 5.940 | 5.940 | 5.700 | 5.750 | 5.750 | 541,500 |
| 2024-03-28 | 5.800 | 5.900 | 5.800 | 5.840 | 5.840 | 1,494,500 |
| 2024-03-27 | 6.100 | 6.100 | 5.750 | 5.790 | 5.790 | 736,500 |
| 2024-03-26 | 5.940 | 5.990 | 5.900 | 5.940 | 5.940 | 125,000 |
| 2024-03-25 | 6.000 | 6.000 | 5.940 | 6.000 | 6.000 | 94,500 |
| 2024-03-22 | 6.000 | 6.000 | 5.970 | 6.000 | 6.000 | 121,500 |
| 2024-03-21 | 5.950 | 6.100 | 5.950 | 6.010 | 6.010 | 249,000 |
| 2024-03-20 | 6.150 | 6.150 | 5.970 | 6.000 | 6.000 | 304,000 |
| 2024-03-19 | 6.000 | 6.070 | 5.990 | 6.040 | 6.040 | 290,500 |
| 2024-03-18 | 6.000 | 6.080 | 5.960 | 5.970 | 5.970 | 249,500 |
| 2024-03-15 | 6.180 | 6.180 | 6.000 | 6.030 | 6.030 | 61,500 |
| 2024-03-14 | 6.100 | 6.100 | 5.980 | 6.040 | 6.040 | 272,500 |
| 2024-03-13 | 6.150 | 6.150 | 5.920 | 5.940 | 5.940 | 242,000 |
| 2024-03-12 | 6.250 | 6.290 | 6.000 | 6.030 | 6.030 | 405,000 |
| 2024-03-11 | 6.000 | 6.800 | 5.990 | 6.270 | 6.270 | 3,991,000 |
| 2024-03-08 | 5.900 | 6.080 | 5.830 | 5.990 | 5.990 | 595,500 |
| 2024-03-07 | 5.900 | 5.900 | 5.800 | 5.820 | 5.820 | 217,000 |
| 2024-03-06 | 5.940 | 5.950 | 5.850 | 5.860 | 5.860 | 194,500 |
| 2024-03-05 | 6.000 | 6.090 | 5.810 | 5.850 | 5.850 | 515,500 |
| 2024-03-04 | 6.200 | 6.220 | 5.960 | 6.000 | 6.000 | 893,000 |
| 2024-03-01 | 5.960 | 6.080 | 5.940 | 5.990 | 5.990 | 479,000 |
| 2024-02-29 | 6.350 | 6.350 | 5.970 | 6.000 | 6.000 | 414,000 |
| 2024-02-28 | 6.000 | 6.400 | 6.000 | 6.200 | 6.200 | 936,500 |
| 2024-02-27 | 6.050 | 6.140 | 5.950 | 6.000 | 6.000 | 47,500 |
| 2024-02-26 | 6.080 | 6.140 | 6.000 | 6.050 | 6.050 | 90,000 |
| 2024-02-23 | 5.900 | 6.000 | 5.820 | 6.000 | 6.000 | 266,500 |
| 2024-02-22 | 5.850 | 6.080 | 5.850 | 5.930 | 5.930 | 393,000 |
| 2024-02-21 | 5.840 | 5.890 | 5.760 | 5.840 | 5.840 | 221,500 |
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.