Ghani Global Glass Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 8.120 | 8.310 | 7.800 | 7.990 | 7.990 | 1,968,000 |
| 2023-11-22 | 8.270 | 8.270 | 8.050 | 8.110 | 8.110 | 1,427,000 |
| 2023-11-21 | 8.600 | 8.600 | 8.110 | 8.220 | 8.220 | 4,261,500 |
| 2023-11-20 | 7.500 | 8.430 | 7.410 | 8.350 | 8.350 | 11,787,000 |
| 2023-11-17 | 7.260 | 7.690 | 7.200 | 7.450 | 7.450 | 3,199,500 |
| 2023-11-16 | 7.310 | 7.460 | 7.180 | 7.250 | 7.250 | 3,692,500 |
| 2023-11-15 | 7.200 | 7.290 | 7.090 | 7.160 | 7.160 | 2,004,500 |
| 2023-11-14 | 6.820 | 7.200 | 6.730 | 7.090 | 7.090 | 3,609,500 |
| 2023-11-13 | 6.720 | 6.880 | 6.600 | 6.810 | 6.810 | 1,396,500 |
| 2023-11-10 | 6.670 | 6.800 | 6.650 | 6.720 | 6.720 | 933,000 |
| 2023-11-08 | 6.720 | 6.760 | 6.650 | 6.700 | 6.700 | 433,000 |
| 2023-11-07 | 6.860 | 6.980 | 6.650 | 6.680 | 6.680 | 1,413,000 |
| 2023-11-06 | 6.790 | 6.940 | 6.620 | 6.780 | 6.780 | 1,192,500 |
| 2023-11-03 | 7.050 | 7.090 | 6.770 | 6.810 | 6.810 | 1,244,500 |
| 2023-11-02 | 6.800 | 7.100 | 6.670 | 7.000 | 7.000 | 3,817,500 |
| 2023-11-01 | 6.450 | 6.800 | 6.350 | 6.730 | 6.730 | 2,680,000 |
| 2023-10-31 | 6.250 | 6.550 | 6.200 | 6.340 | 6.340 | 1,809,000 |
| 2023-10-30 | 6.150 | 6.450 | 6.150 | 6.240 | 6.240 | 672,500 |
| 2023-10-27 | 6.490 | 6.500 | 6.150 | 6.270 | 6.270 | 418,000 |
| 2023-10-26 | 6.610 | 6.690 | 6.290 | 6.320 | 6.320 | 893,000 |
| 2023-10-25 | 6.700 | 6.850 | 6.560 | 6.650 | 6.650 | 1,803,000 |
| 2023-10-24 | 7.000 | 7.000 | 6.630 | 6.700 | 6.700 | 692,000 |
| 2023-10-23 | 6.800 | 7.080 | 6.760 | 6.880 | 6.880 | 3,003,000 |
| 2023-10-20 | 6.500 | 6.970 | 6.500 | 6.770 | 6.770 | 4,931,000 |
| 2023-10-19 | 6.290 | 6.500 | 6.290 | 6.420 | 6.420 | 445,500 |
| 2023-10-18 | 6.650 | 6.800 | 6.310 | 6.390 | 6.390 | 1,026,000 |
| 2023-10-17 | 6.380 | 6.900 | 6.200 | 6.690 | 6.690 | 6,686,000 |
| 2023-10-16 | 6.330 | 6.360 | 6.200 | 6.300 | 6.300 | 1,049,000 |
| 2023-10-13 | 6.050 | 6.350 | 6.050 | 6.250 | 6.250 | 1,221,500 |
| 2023-10-12 | 6.250 | 6.260 | 6.000 | 6.040 | 6.040 | 659,500 |
| 2023-10-11 | 6.160 | 6.280 | 6.150 | 6.160 | 6.160 | 729,000 |
| 2023-10-10 | 5.890 | 6.290 | 5.850 | 6.150 | 6.150 | 1,792,000 |
| 2023-10-09 | 5.730 | 5.900 | 5.730 | 5.850 | 5.850 | 111,500 |
| 2023-10-06 | 5.820 | 6.090 | 5.800 | 5.850 | 5.850 | 672,000 |
| 2023-10-05 | 5.780 | 5.850 | 5.710 | 5.790 | 5.790 | 1,051,000 |
| 2023-10-04 | 5.760 | 5.820 | 5.680 | 5.690 | 5.690 | 263,500 |
| 2023-10-03 | 5.880 | 5.880 | 5.740 | 5.750 | 5.750 | 133,000 |
| 2023-10-02 | 5.750 | 5.860 | 5.720 | 5.730 | 5.730 | 229,000 |
| 2023-09-28 | 5.900 | 5.900 | 5.670 | 5.780 | 5.780 | 244,000 |
| 2023-09-27 | 5.930 | 5.930 | 5.700 | 5.830 | 5.830 | 591,500 |
| 2023-09-26 | 5.890 | 6.100 | 5.800 | 5.830 | 5.830 | 1,141,500 |
| 2023-09-25 | 5.780 | 5.900 | 5.650 | 5.890 | 5.890 | 470,000 |
| 2023-09-22 | 5.770 | 5.770 | 5.650 | 5.700 | 5.700 | 166,000 |
| 2023-09-21 | 5.610 | 5.730 | 5.610 | 5.680 | 5.680 | 233,000 |
| 2023-09-20 | 5.600 | 5.800 | 5.590 | 5.630 | 5.630 | 725,000 |
| 2023-09-19 | 5.560 | 5.620 | 5.500 | 5.530 | 5.530 | 52,500 |
| 2023-09-18 | 5.650 | 5.650 | 5.510 | 5.550 | 5.550 | 40,500 |
| 2023-09-15 | 5.740 | 5.780 | 5.530 | 5.560 | 5.560 | 446,000 |
| 2023-09-14 | 5.420 | 5.670 | 5.420 | 5.600 | 5.600 | 49,000 |
| 2023-09-13 | 5.600 | 5.700 | 5.600 | 5.610 | 5.610 | 24,000 |
| 2023-09-12 | 5.580 | 5.740 | 5.580 | 5.630 | 5.630 | 160,000 |
| 2023-09-11 | 5.700 | 5.790 | 5.600 | 5.620 | 5.620 | 455,000 |
| 2023-09-08 | 5.420 | 5.570 | 5.420 | 5.540 | 5.540 | 404,000 |
| 2023-09-07 | 5.450 | 5.490 | 5.350 | 5.470 | 5.470 | 217,500 |
| 2023-09-06 | 5.270 | 5.480 | 5.270 | 5.410 | 5.410 | 59,500 |
| 2023-09-05 | 5.420 | 5.490 | 5.400 | 5.420 | 5.420 | 198,000 |
| 2023-09-04 | 5.520 | 5.600 | 5.450 | 5.470 | 5.470 | 397,000 |
| 2023-09-01 | 5.550 | 5.550 | 5.400 | 5.490 | 5.490 | 210,000 |
| 2023-08-31 | 5.570 | 5.740 | 5.250 | 5.360 | 5.360 | 867,000 |
| 2023-08-30 | 5.650 | 5.800 | 5.520 | 5.550 | 5.550 | 352,000 |
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.