Ghani Global Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	6.250	6.350	6.150	6.190	6.190	300,000
2023-02-24	6.400	6.580	6.200	6.260	6.260	607,500
2023-02-23	6.450	6.530	6.380	6.400	6.400	161,000
2023-02-22	6.450	6.590	6.450	6.510	6.510	390,500
2023-02-21	6.500	6.630	6.410	6.430	6.430	236,500
2023-02-20	6.700	6.700	6.400	6.450	6.450	611,500
2023-02-17	6.750	6.840	6.590	6.600	6.600	362,500
2023-02-16	6.900	6.900	6.750	6.780	6.780	103,000
2023-02-15	6.760	6.980	6.730	6.780	6.780	392,500
2023-02-14	7.040	7.080	6.800	6.840	6.840	635,000
2023-02-13	6.880	7.100	6.810	7.060	7.060	682,500
2023-02-10	7.000	7.040	6.830	6.880	6.880	1,394,500
2023-02-09	7.050	7.250	7.050	7.080	7.080	1,244,500
2023-02-08	6.600	7.240	6.600	7.150	7.150	4,751,000
2023-02-07	6.600	6.830	6.600	6.690	6.690	818,500
2023-02-06	6.600	6.770	6.580	6.700	6.700	432,000
2023-02-03	6.790	6.860	6.550	6.580	6.580	620,500
2023-02-02	6.550	6.940	6.550	6.770	6.770	1,400,000
2023-02-01	6.600	6.660	6.480	6.550	6.550	321,500
2023-01-31	6.670	6.670	6.470	6.510	6.510	286,500
2023-01-30	6.600	6.700	6.460	6.500	6.500	262,500
2023-01-27	6.740	6.830	6.510	6.550	6.550	538,500
2023-01-26	6.820	6.920	6.700	6.750	6.750	1,747,500
2023-01-25	6.670	6.890	6.600	6.700	6.700	1,157,500
2023-01-24	6.410	6.750	6.390	6.560	6.560	686,500
2023-01-23	6.420	6.590	6.420	6.460	6.460	95,000
2023-01-20	6.650	6.790	6.400	6.530	6.530	324,500
2023-01-19	6.510	6.800	6.510	6.610	6.610	760,500
2023-01-18	6.400	6.690	6.220	6.500	6.500	455,500
2023-01-17	6.770	6.910	6.360	6.490	6.490	689,500
2023-01-16	6.950	7.040	6.780	6.810	6.810	342,500
2023-01-13	7.010	7.090	6.810	6.980	6.980	201,000
2023-01-12	7.100	7.200	6.960	7.010	7.010	334,000
2023-01-11	7.140	7.260	7.000	7.020	7.020	619,500
2023-01-10	7.100	7.270	7.000	7.110	7.110	1,272,500
2023-01-09	7.030	7.160	6.900	6.910	6.910	412,500
2023-01-06	7.190	7.190	7.020	7.060	7.060	124,500
2023-01-05	7.040	7.120	7.000	7.030	7.030	405,000
2023-01-04	7.180	7.190	7.010	7.030	7.030	243,000
2023-01-03	7.190	7.240	7.050	7.070	7.070	534,000
2023-01-02	7.010	7.390	7.010	7.190	7.190	1,287,000
2022-12-30	6.980	7.080	6.850	6.990	6.990	506,500
2022-12-29	6.790	7.000	6.790	6.840	6.840	442,000
2022-12-28	7.050	7.140	6.600	6.760	6.760	1,197,500
2022-12-27	6.960	7.170	6.960	7.010	7.010	267,000
2022-12-26	6.900	7.170	6.900	7.110	7.110	312,500
2022-12-23	7.000	7.180	6.880	6.900	6.900	862,000
2022-12-22	6.910	7.250	6.810	7.080	7.080	1,317,500
2022-12-21	6.650	7.330	6.600	6.720	6.720	1,288,500
2022-12-20	7.760	7.880	6.800	6.970	6.970	2,328,000
2022-12-19	8.040	8.140	7.620	7.740	7.740	978,000
2022-12-16	8.260	8.410	8.000	8.050	8.050	651,500
2022-12-15	8.610	8.670	8.140	8.220	8.220	1,334,500
2022-12-14	8.600	8.740	8.530	8.560	8.560	623,500
2022-12-13	8.820	8.880	8.510	8.540	8.540	883,000
2022-12-12	9.250	9.270	8.700	8.770	8.770	1,353,500
2022-12-09	8.500	9.340	8.420	9.270	9.270	7,507,000
2022-12-08	8.610	8.680	8.420	8.450	8.450	359,000
2022-12-07	8.600	8.790	8.570	8.640	8.640	482,500
2022-12-06	8.520	8.720	8.500	8.590	8.590	298,500

← NewerPage 16 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.