Ghani Global Glass Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 5.660 | 5.850 | 5.600 | 5.610 | 5.610 | 504,500 |
| 2024-02-19 | 5.670 | 5.840 | 5.600 | 5.720 | 5.720 | 516,500 |
| 2024-02-16 | 5.900 | 6.040 | 5.260 | 5.670 | 5.670 | 590,000 |
| 2024-02-15 | 6.040 | 6.100 | 5.900 | 5.900 | 5.900 | 141,500 |
| 2024-02-14 | 6.080 | 6.150 | 5.940 | 6.090 | 6.090 | 294,000 |
| 2024-02-13 | 5.900 | 6.080 | 5.610 | 5.970 | 5.970 | 394,500 |
| 2024-02-12 | 6.300 | 6.300 | 5.900 | 5.990 | 5.990 | 188,000 |
| 2024-02-09 | 6.000 | 6.500 | 6.000 | 6.300 | 6.300 | 220,500 |
| 2024-02-07 | 6.440 | 6.490 | 6.250 | 6.410 | 6.410 | 300,500 |
| 2024-02-06 | 6.160 | 6.600 | 6.130 | 6.430 | 6.430 | 726,500 |
| 2024-02-02 | 6.100 | 6.150 | 6.030 | 6.100 | 6.100 | 76,000 |
| 2024-02-01 | 6.020 | 6.170 | 6.000 | 6.030 | 6.030 | 258,500 |
| 2024-01-31 | 6.060 | 6.100 | 6.010 | 6.020 | 6.020 | 424,000 |
| 2024-01-30 | 6.240 | 6.300 | 6.010 | 6.060 | 6.060 | 254,500 |
| 2024-01-29 | 6.400 | 6.400 | 6.150 | 6.190 | 6.190 | 301,000 |
| 2024-01-26 | 6.360 | 6.500 | 6.310 | 6.340 | 6.340 | 419,000 |
| 2024-01-25 | 6.600 | 6.600 | 6.400 | 6.450 | 6.450 | 165,000 |
| 2024-01-24 | 6.550 | 6.640 | 6.460 | 6.480 | 6.480 | 383,500 |
| 2024-01-23 | 6.450 | 6.580 | 6.400 | 6.450 | 6.450 | 363,000 |
| 2024-01-22 | 6.600 | 6.630 | 6.450 | 6.460 | 6.460 | 144,500 |
| 2024-01-19 | 6.750 | 6.750 | 6.500 | 6.590 | 6.590 | 406,000 |
| 2024-01-18 | 6.640 | 6.700 | 6.490 | 6.550 | 6.550 | 488,500 |
| 2024-01-17 | 6.640 | 6.800 | 6.640 | 6.710 | 6.710 | 254,500 |
| 2024-01-16 | 6.720 | 6.900 | 6.650 | 6.730 | 6.730 | 223,500 |
| 2024-01-15 | 7.000 | 7.050 | 6.720 | 6.780 | 6.780 | 248,500 |
| 2024-01-12 | 7.090 | 7.200 | 6.900 | 6.930 | 6.930 | 1,977,000 |
| 2024-01-11 | 7.140 | 7.140 | 7.000 | 7.010 | 7.010 | 277,500 |
| 2024-01-10 | 7.050 | 7.220 | 7.000 | 7.030 | 7.030 | 98,000 |
| 2024-01-09 | 7.050 | 7.300 | 6.950 | 7.130 | 7.130 | 603,000 |
| 2024-01-08 | 7.250 | 7.250 | 7.000 | 7.010 | 7.010 | 207,500 |
| 2024-01-05 | 7.270 | 7.380 | 7.010 | 7.150 | 7.150 | 423,000 |
| 2024-01-04 | 7.210 | 7.260 | 7.050 | 7.180 | 7.180 | 381,000 |
| 2024-01-03 | 7.290 | 7.400 | 7.150 | 7.310 | 7.310 | 500,000 |
| 2024-01-02 | 7.300 | 7.430 | 7.100 | 7.170 | 7.170 | 1,736,500 |
| 2024-01-01 | 6.810 | 7.200 | 6.810 | 7.160 | 7.160 | 1,568,500 |
| 2023-12-29 | 6.790 | 6.900 | 6.530 | 6.720 | 6.720 | 445,500 |
| 2023-12-28 | 6.790 | 6.870 | 6.650 | 6.740 | 6.740 | 1,118,500 |
| 2023-12-27 | 6.410 | 6.750 | 6.350 | 6.710 | 6.710 | 399,500 |
| 2023-12-26 | 6.860 | 6.900 | 6.410 | 6.520 | 6.520 | 668,500 |
| 2023-12-22 | 7.200 | 7.240 | 6.620 | 6.910 | 6.910 | 359,000 |
| 2023-12-21 | 7.040 | 7.240 | 6.830 | 7.150 | 7.150 | 647,000 |
| 2023-12-20 | 7.490 | 7.490 | 6.600 | 6.960 | 6.960 | 1,294,000 |
| 2023-12-19 | 7.800 | 8.030 | 7.000 | 7.160 | 7.160 | 1,941,000 |
| 2023-12-18 | 8.060 | 8.140 | 7.750 | 7.840 | 7.840 | 1,334,500 |
| 2023-12-15 | 7.860 | 8.050 | 7.800 | 7.980 | 7.980 | 1,465,500 |
| 2023-12-14 | 7.790 | 7.850 | 7.620 | 7.690 | 7.690 | 1,206,500 |
| 2023-12-13 | 8.290 | 8.290 | 7.600 | 7.790 | 7.790 | 2,611,000 |
| 2023-12-12 | 8.180 | 8.300 | 8.140 | 8.180 | 8.180 | 2,051,000 |
| 2023-12-11 | 8.250 | 8.340 | 8.100 | 8.150 | 8.150 | 1,505,000 |
| 2023-12-08 | 8.300 | 8.380 | 8.160 | 8.260 | 8.260 | 1,615,500 |
| 2023-12-07 | 8.590 | 8.600 | 8.250 | 8.280 | 8.280 | 4,445,000 |
| 2023-12-06 | 8.020 | 8.520 | 8.020 | 8.450 | 8.450 | 8,020,000 |
| 2023-12-05 | 7.880 | 7.950 | 7.780 | 7.870 | 7.870 | 701,500 |
| 2023-12-04 | 7.800 | 7.990 | 7.800 | 7.880 | 7.880 | 1,204,500 |
| 2023-12-01 | 7.400 | 7.770 | 7.400 | 7.740 | 7.740 | 647,500 |
| 2023-11-30 | 7.640 | 7.850 | 7.400 | 7.510 | 7.510 | 1,135,500 |
| 2023-11-29 | 8.090 | 8.090 | 7.560 | 7.640 | 7.640 | 1,125,000 |
| 2023-11-28 | 8.090 | 8.240 | 7.870 | 7.910 | 7.910 | 2,568,000 |
| 2023-11-27 | 8.010 | 8.200 | 7.900 | 7.980 | 7.980 | 1,528,500 |
| 2023-11-24 | 8.100 | 8.200 | 7.900 | 7.980 | 7.980 | 2,158,000 |
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.