Ghani Global Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	5.800	6.000	5.760	5.960	5.960	274,000
2023-05-29	5.850	5.900	5.760	5.790	5.790	196,500
2023-05-26	5.900	5.930	5.700	5.800	5.800	286,500
2023-05-25	5.910	6.000	5.810	5.820	5.820	256,500
2023-05-24	6.000	6.140	5.870	5.900	5.900	859,500
2023-05-23	6.010	6.140	6.010	6.050	6.050	69,000
2023-05-22	6.200	6.290	6.000	6.030	6.030	509,500
2023-05-19	6.260	6.400	6.160	6.280	6.280	70,000
2023-05-18	6.370	6.400	6.270	6.290	6.290	85,000
2023-05-17	6.550	6.550	6.300	6.340	6.340	274,500
2023-05-16	6.380	6.750	6.380	6.490	6.490	997,500
2023-05-15	6.170	6.340	6.150	6.320	6.320	94,500
2023-05-12	6.370	6.370	6.260	6.300	6.300	74,000
2023-05-11	6.250	6.400	6.200	6.280	6.280	292,000
2023-05-10	6.290	6.300	6.200	6.230	6.230	91,500
2023-05-09	6.400	6.400	6.260	6.300	6.300	412,500
2023-05-08	6.550	6.640	6.370	6.390	6.390	648,000
2023-05-05	6.600	6.680	6.550	6.570	6.570	140,000
2023-05-04	6.590	6.750	6.590	6.600	6.600	540,000
2023-05-03	6.790	6.800	6.670	6.680	6.680	350,000
2023-05-02	6.620	6.750	6.620	6.660	6.660	243,000
2023-04-28	6.650	6.730	6.600	6.650	6.650	157,500
2023-04-27	6.630	6.760	6.600	6.630	6.630	376,000
2023-04-26	6.710	6.840	6.700	6.740	6.740	317,000
2023-04-20	6.640	6.780	6.600	6.700	6.700	355,500
2023-04-19	6.550	6.730	6.410	6.700	6.700	191,000
2023-04-18	6.680	6.840	6.620	6.630	6.630	196,500
2023-04-17	6.840	6.900	6.700	6.710	6.710	359,500
2023-04-13	6.850	6.900	6.620	6.700	6.700	293,500
2023-04-12	6.700	6.770	6.660	6.740	6.740	67,500
2023-04-11	6.620	6.770	6.550	6.670	6.670	135,000
2023-04-10	6.750	6.750	6.640	6.690	6.690	35,500
2023-04-07	6.990	6.990	6.650	6.680	6.680	625,500
2023-04-06	6.560	7.040	6.560	6.940	6.940	2,346,000
2023-04-05	6.600	6.600	6.490	6.530	6.530	122,500
2023-04-04	6.460	6.600	6.400	6.530	6.530	259,500
2023-04-03	6.430	6.500	6.430	6.490	6.490	137,000
2023-03-31	6.590	6.590	6.310	6.420	6.420	326,500
2023-03-30	6.550	6.670	6.360	6.420	6.420	202,500
2023-03-29	6.650	6.720	6.480	6.560	6.560	183,500
2023-03-28	6.600	6.890	6.570	6.650	6.650	166,500
2023-03-27	6.650	6.650	6.550	6.570	6.570	88,500
2023-03-24	6.700	6.940	6.550	6.620	6.620	246,500
2023-03-22	7.100	7.110	6.750	6.800	6.800	545,500
2023-03-21	7.000	7.140	6.950	6.960	6.960	535,000
2023-03-20	7.060	7.230	6.900	6.920	6.920	671,000
2023-03-17	7.160	7.340	7.000	7.040	7.040	1,360,500
2023-03-16	7.250	7.390	7.100	7.220	7.220	2,534,500
2023-03-15	7.140	7.340	7.050	7.110	7.110	2,473,500
2023-03-14	6.850	7.440	6.700	7.140	7.140	6,594,000
2023-03-13	7.000	7.050	6.780	6.850	6.850	3,568,000
2023-03-10	6.200	7.080	6.180	6.990	6.990	6,554,500
2023-03-09	6.090	6.190	6.050	6.160	6.160	282,000
2023-03-08	6.170	6.200	6.010	6.030	6.030	236,000
2023-03-07	6.220	6.220	6.010	6.050	6.050	241,000
2023-03-06	5.990	6.240	5.930	6.040	6.040	1,073,500
2023-03-03	5.650	5.970	5.550	5.920	5.920	1,115,000
2023-03-02	5.820	5.880	5.660	5.720	5.720	430,500
2023-03-01	5.840	5.990	5.560	5.820	5.820	894,500
2023-02-28	6.340	6.340	5.820	5.940	5.940	890,500

← NewerPage 15 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.