Ghani Global Glass Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	5.610	5.790	5.610	5.660	5.660	423,500
2023-08-28	5.800	5.800	5.710	5.780	5.780	128,500
2023-08-25	5.840	5.880	5.730	5.750	5.750	476,000
2023-08-24	5.930	5.930	5.860	5.870	5.870	150,000
2023-08-23	5.910	5.950	5.850	5.900	5.900	207,000
2023-08-22	6.030	6.070	5.900	5.920	5.920	1,166,000
2023-08-21	6.050	6.170	5.950	6.030	6.030	299,000
2023-08-18	6.170	6.170	6.020	6.060	6.060	438,500
2023-08-17	6.220	6.270	5.960	6.150	6.150	615,000
2023-08-16	6.260	6.300	6.180	6.210	6.210	639,500
2023-08-15	6.300	6.450	6.280	6.300	6.300	492,000
2023-08-11	6.600	6.600	6.290	6.330	6.330	770,500
2023-08-10	6.720	6.720	6.350	6.400	6.400	784,000
2023-08-09	6.520	6.650	6.420	6.470	6.470	1,209,000
2023-08-08	6.740	6.870	6.450	6.520	6.520	1,044,000
2023-08-07	6.510	6.770	6.500	6.680	6.680	1,131,500
2023-08-04	6.700	6.850	6.500	6.560	6.560	539,500
2023-08-03	6.800	6.990	6.700	6.720	6.720	1,334,500
2023-08-02	6.790	6.950	6.720	6.780	6.780	813,500
2023-08-01	6.720	6.920	6.700	6.740	6.740	1,484,000
2023-07-31	6.590	6.790	6.590	6.690	6.690	436,000
2023-07-27	6.710	6.850	6.610	6.660	6.660	609,500
2023-07-26	6.800	6.820	6.700	6.750	6.750	618,500
2023-07-25	6.870	6.870	6.700	6.740	6.740	413,000
2023-07-24	6.790	6.850	6.600	6.740	6.740	741,000
2023-07-21	6.670	6.900	6.580	6.640	6.640	1,931,500
2023-07-20	6.440	6.660	6.430	6.530	6.530	849,000
2023-07-19	6.470	6.550	6.290	6.320	6.320	698,000
2023-07-18	6.650	6.650	6.400	6.490	6.490	467,000
2023-07-17	6.780	6.780	6.520	6.560	6.560	347,500
2023-07-14	6.560	6.970	6.530	6.610	6.610	550,500
2023-07-13	7.000	7.070	6.730	6.750	6.750	1,216,500
2023-07-12	6.990	7.180	6.790	6.850	6.850	2,425,500
2023-07-11	6.960	7.040	6.800	6.840	6.840	2,232,500
2023-07-10	6.480	7.100	6.480	6.840	6.840	5,921,000
2023-07-07	6.430	6.440	6.300	6.400	6.400	372,500
2023-07-06	6.350	6.640	6.100	6.380	6.380	1,469,000
2023-07-05	6.440	6.500	6.110	6.200	6.200	726,000
2023-07-04	6.660	6.660	6.160	6.290	6.290	1,114,000
2023-07-03	6.310	6.700	6.310	6.640	6.640	2,004,500
2023-06-27	5.900	6.000	5.810	5.840	5.840	281,000
2023-06-26	5.840	6.170	5.700	6.030	6.030	1,495,000
2023-06-23	5.570	5.680	5.410	5.440	5.440	261,000
2023-06-22	5.550	5.690	5.550	5.550	5.550	277,000
2023-06-21	5.730	5.880	5.610	5.640	5.640	232,500
2023-06-20	6.000	6.000	5.720	5.780	5.780	356,500
2023-06-19	6.070	6.130	5.860	5.930	5.930	254,500
2023-06-16	6.200	6.200	6.050	6.080	6.080	187,500
2023-06-15	6.110	6.200	6.050	6.120	6.120	196,000
2023-06-14	6.090	6.230	6.050	6.080	6.080	363,000
2023-06-13	6.160	6.360	6.060	6.080	6.080	194,000
2023-06-12	6.250	6.600	6.210	6.250	6.250	1,349,500
2023-06-09	6.120	6.280	6.100	6.150	6.150	727,500
2023-06-08	6.350	6.380	6.060	6.120	6.120	605,000
2023-06-07	5.970	6.550	5.950	6.260	6.260	3,007,000
2023-06-06	5.950	6.050	5.850	5.930	5.930	836,500
2023-06-05	5.820	5.950	5.780	5.880	5.880	289,500
2023-06-02	5.880	5.880	5.680	5.720	5.720	443,500
2023-06-01	5.800	5.830	5.730	5.760	5.760	42,500
2023-05-31	6.080	6.080	5.750	5.790	5.790	381,500

← NewerPage 14 of 21 · 1,245 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.