Ghani Global Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	11.803	11.814	11.330	11.638	10.580	549,500
2022-09-08	11.858	11.913	11.605	11.660	10.600	348,500
2022-09-07	11.869	11.968	11.704	11.737	10.670	209,500
2022-09-06	11.792	11.924	11.715	11.781	10.710	310,000
2022-09-05	11.902	12.067	11.715	11.770	10.700	471,000
2022-09-02	12.100	12.188	11.781	11.924	10.840	543,000
2022-09-01	12.188	12.364	11.990	12.045	10.950	853,500
2022-08-31	12.034	12.254	11.935	11.979	10.890	1,011,000
2022-08-30	12.309	12.430	11.957	12.001	10.910	2,147,000
2022-08-29	12.122	12.364	11.759	12.056	10.960	2,148,500
2022-08-26	12.529	12.727	12.177	12.298	11.180	646,500
2022-08-25	12.562	12.749	12.485	12.507	11.370	481,500
2022-08-24	12.815	12.859	12.441	12.551	11.410	866,000
2022-08-23	12.617	12.859	12.584	12.639	11.490	760,500
2022-08-22	12.760	12.958	12.452	12.529	11.390	859,500
2022-08-19	12.881	13.079	12.760	12.826	11.660	1,061,000
2022-08-18	13.266	13.442	12.980	13.035	11.850	2,899,000
2022-08-17	13.508	13.607	13.145	13.244	12.040	1,865,000
2022-08-16	13.398	14.113	13.332	13.486	12.260	5,063,500
2022-08-15	13.068	13.805	13.068	13.398	12.180	6,280,000
2022-08-12	12.419	13.079	12.342	12.925	11.750	3,523,500
2022-08-11	12.100	12.980	11.891	12.419	11.290	6,951,500
2022-08-10	12.089	12.254	11.803	12.001	10.910	2,250,500
2022-08-05	11.594	12.100	11.506	11.924	10.840	2,553,000
2022-08-04	11.495	11.869	11.495	11.550	10.500	939,000
2022-08-03	11.198	11.825	11.198	11.561	10.510	1,992,500
2022-08-02	10.835	11.451	10.736	11.275	10.250	1,655,500
2022-08-01	11.022	11.110	10.890	10.912	9.920	447,000
2022-07-29	11.176	11.330	10.945	11.011	10.010	884,000
2022-07-28	11.088	11.484	11.055	11.143	10.130	2,006,000
2022-07-27	11.000	11.154	10.791	11.044	10.040	413,000
2022-07-26	11.044	11.297	10.725	10.890	9.900	888,000
2022-07-25	10.791	11.077	10.681	11.011	10.010	266,500
2022-07-22	10.835	11.209	10.637	11.077	10.070	622,000
2022-07-21	11.484	11.484	10.725	10.802	9.820	1,118,500
2022-07-20	11.407	11.506	11.176	11.330	10.300	644,500
2022-07-19	11.935	11.979	11.220	11.308	10.280	1,093,000
2022-07-18	11.935	11.935	11.660	11.803	10.730	1,241,500
2022-07-15	12.386	12.386	12.078	12.111	11.010	381,000
2022-07-14	12.375	12.430	12.210	12.276	11.160	780,500
2022-07-13	11.792	12.320	11.792	12.254	11.140	1,202,000
2022-07-07	12.023	12.188	11.880	11.924	10.840	598,500
2022-07-06	12.265	12.265	11.935	11.990	10.900	823,500
2022-07-05	12.144	12.342	11.990	12.056	10.960	946,000
2022-07-04	12.375	12.474	12.111	12.133	11.030	532,000
2022-07-01	12.199	12.485	12.133	12.243	11.130	1,243,000
2022-06-30	12.221	12.331	12.100	12.144	11.040	715,500
2022-06-29	12.320	12.452	12.122	12.210	11.100	904,000
2022-06-28	12.441	12.727	12.210	12.276	11.160	1,659,500
2022-06-27	12.276	12.760	12.276	12.529	11.390	1,266,500
2022-06-24	13.200	13.420	12.243	12.331	11.210	2,122,000
2022-06-23	13.222	13.508	13.002	13.255	12.050	3,099,000
2022-06-22	13.442	13.596	12.980	13.068	11.880	2,725,000
2022-06-21	12.441	13.310	12.441	13.189	11.990	3,098,500
2022-06-20	12.782	12.782	12.441	12.474	11.340	450,500
2022-06-17	12.221	12.749	12.221	12.562	11.420	1,254,000
2022-06-16	12.276	12.419	12.210	12.309	11.190	495,000
2022-06-15	12.375	12.529	12.232	12.265	11.150	702,000
2022-06-14	12.122	12.529	12.122	12.287	11.170	794,000
2022-06-13	12.518	12.639	12.155	12.210	11.100	1,241,000

← NewerPage 18 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.