Ghani Global Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	8.740	8.880	8.500	8.530	8.530	487,000
2022-12-02	8.970	8.990	8.730	8.800	8.800	478,500
2022-12-01	9.735	9.944	9.713	9.757	8.870	1,149,000
2022-11-30	9.867	9.867	9.515	9.592	8.720	788,000
2022-11-29	9.922	9.922	9.702	9.790	8.900	374,000
2022-11-28	10.010	10.021	9.735	9.779	8.890	1,247,500
2022-11-25	10.318	10.373	10.010	10.098	9.180	1,337,000
2022-11-24	10.252	10.318	10.175	10.197	9.270	743,500
2022-11-23	10.329	10.450	10.230	10.241	9.310	1,040,500
2022-11-22	10.274	10.395	10.197	10.230	9.300	914,500
2022-11-21	10.252	10.483	10.164	10.197	9.270	1,873,500
2022-11-18	10.263	10.538	10.142	10.197	9.270	720,500
2022-11-17	10.428	10.582	10.351	10.384	9.440	806,500
2022-11-16	10.428	10.593	10.373	10.406	9.460	698,500
2022-11-15	10.560	10.736	10.395	10.450	9.500	1,181,000
2022-11-14	10.692	10.879	10.505	10.549	9.590	1,136,500
2022-11-11	10.846	10.945	10.604	10.780	9.800	1,997,000
2022-11-10	10.560	11.099	10.538	10.857	9.870	4,135,000
2022-11-08	10.505	10.648	10.428	10.538	9.580	764,500
2022-11-07	10.670	10.714	10.373	10.428	9.480	1,379,000
2022-11-04	10.516	10.736	10.373	10.417	9.470	1,784,000
2022-11-03	10.395	11.044	10.395	10.703	9.730	5,389,000
2022-11-02	10.450	10.571	10.230	10.318	9.380	2,253,500
2022-11-01	10.384	10.582	10.120	10.439	9.490	4,582,500
2022-10-31	10.395	10.593	10.153	10.252	9.320	582,500
2022-10-28	10.725	10.978	9.768	10.109	9.190	1,245,000
2022-10-27	10.989	11.264	10.659	10.791	9.810	643,000
2022-10-26	11.110	11.143	10.780	10.824	9.840	1,131,500
2022-10-25	11.286	11.429	11.143	11.165	10.150	716,000
2022-10-24	11.770	11.847	11.231	11.286	10.260	836,000
2022-10-21	11.605	11.748	11.231	11.473	10.430	1,216,000
2022-10-20	12.166	12.166	11.605	11.693	10.630	3,499,500
2022-10-19	11.176	12.254	11.143	12.166	11.060	7,341,000
2022-10-18	11.154	11.319	11.132	11.176	10.160	330,500
2022-10-17	11.198	11.374	11.110	11.154	10.140	645,500
2022-10-14	11.352	11.572	11.165	11.187	10.170	1,328,500
2022-10-13	11.253	11.418	11.165	11.209	10.190	1,108,500
2022-10-12	11.385	11.528	11.220	11.253	10.230	504,000
2022-10-11	11.319	11.594	11.187	11.352	10.320	2,437,500
2022-10-10	11.198	11.341	11.165	11.220	10.200	521,500
2022-10-07	11.132	11.363	11.110	11.198	10.180	469,000
2022-10-06	11.220	11.495	11.209	11.253	10.230	1,424,500
2022-10-05	11.330	11.473	11.088	11.110	10.100	1,243,500
2022-10-04	11.407	11.638	11.275	11.308	10.280	1,359,500
2022-10-03	11.594	11.759	11.385	11.407	10.370	467,500
2022-09-30	11.550	11.759	11.407	11.462	10.420	459,500
2022-09-29	11.616	11.726	11.561	11.616	10.560	345,000
2022-09-28	11.869	12.067	11.550	11.616	10.560	1,714,500
2022-09-27	11.583	11.847	11.451	11.759	10.690	1,735,500
2022-09-26	11.275	11.550	11.220	11.495	10.450	856,500
2022-09-23	11.286	11.363	11.055	11.088	10.080	486,000
2022-09-22	11.297	11.363	11.011	11.187	10.170	553,500
2022-09-21	11.440	11.605	11.110	11.198	10.180	1,049,000
2022-09-20	11.528	11.660	11.352	11.385	10.350	1,278,000
2022-09-19	11.330	11.517	11.275	11.286	10.260	259,000
2022-09-16	11.495	11.638	11.286	11.330	10.300	611,000
2022-09-15	11.715	11.968	11.396	11.495	10.450	1,795,500
2022-09-14	11.187	11.649	11.143	11.561	10.510	1,201,000
2022-09-13	11.385	11.517	11.165	11.209	10.190	685,500
2022-09-12	11.638	11.748	11.308	11.341	10.310	692,000

← NewerPage 17 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.