Ghani Global Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	12.672	12.903	12.540	12.617	11.470	1,453,500
2022-06-09	12.441	12.848	12.441	12.606	11.460	1,303,000
2022-06-08	12.375	12.672	12.320	12.452	11.320	806,000
2022-06-07	12.650	12.925	12.397	12.463	11.330	871,000
2022-06-06	12.166	12.848	12.166	12.617	11.470	1,418,000
2022-06-03	12.859	12.859	12.111	12.331	11.210	1,207,500
2022-06-02	12.826	13.079	12.562	12.749	11.590	1,067,500
2022-06-01	13.145	13.508	12.870	12.914	11.740	1,494,000
2022-05-31	13.475	13.552	13.090	13.145	11.950	1,007,000
2022-05-30	13.475	13.750	13.222	13.288	12.080	1,617,500
2022-05-27	13.728	14.344	13.310	13.453	12.230	6,800,000
2022-05-26	12.771	13.684	12.738	13.585	12.350	4,632,500
2022-05-25	12.276	13.299	12.133	13.002	11.820	2,344,000
2022-05-24	12.342	12.738	12.221	12.276	11.160	1,226,000
2022-05-23	12.650	12.650	12.320	12.375	11.250	992,500
2022-05-20	13.090	13.420	12.892	12.947	11.770	1,679,500
2022-05-19	13.651	13.992	13.035	13.134	11.940	4,436,000
2022-05-18	12.474	13.563	12.221	13.563	12.330	5,278,000
2022-05-17	12.100	12.540	12.100	12.463	11.330	1,243,500
2022-05-16	12.342	12.815	11.880	12.166	11.060	1,987,500
2022-05-13	12.562	12.892	12.397	12.496	11.360	1,046,500
2022-05-12	12.100	12.925	11.836	12.606	11.460	2,532,500
2022-05-11	12.859	12.914	11.781	12.056	10.960	2,386,500
2022-05-10	13.354	13.365	12.540	12.859	11.690	5,075,500
2022-05-09	14.520	14.817	13.398	13.398	12.180	2,241,500
2022-05-06	14.520	14.905	14.443	14.498	13.180	916,500
2022-04-28	14.520	15.048	14.421	14.850	13.500	2,227,500
2022-04-27	15.257	15.587	14.916	15.048	13.680	1,514,000
2022-04-26	15.686	15.873	15.301	15.389	13.990	2,675,000
2022-04-25	16.610	17.094	15.400	15.741	14.310	7,557,000
2022-04-22	15.301	16.445	15.301	16.258	14.780	5,742,500
2022-04-21	15.521	15.741	15.180	15.389	13.990	1,434,500
2022-04-20	15.180	15.598	14.883	15.455	14.050	2,411,000
2022-04-19	15.763	16.170	14.905	15.202	13.820	3,790,000
2022-04-18	16.500	16.698	15.675	15.763	14.330	3,114,000
2022-04-15	17.237	17.314	16.291	16.445	14.950	6,460,000
2022-04-14	17.072	17.149	16.511	16.720	15.200	5,182,000
2022-04-13	17.281	17.864	16.940	17.160	15.600	10,797,000
2022-04-12	16.478	17.215	15.950	17.171	15.610	12,012,000
2022-04-11	15.840	16.016	15.752	16.016	14.560	2,286,500
2022-04-08	14.366	15.103	14.212	14.905	13.550	4,765,500
2022-04-07	13.695	14.784	13.684	14.212	12.920	5,221,000
2022-04-06	13.409	13.959	13.321	13.684	12.440	1,094,000
2022-04-05	13.244	13.717	13.200	13.354	12.140	540,000
2022-04-04	13.860	13.860	13.200	13.222	12.020	4,161,500
2022-04-01	14.619	14.850	14.135	14.300	13.000	5,488,000
2022-03-31	13.783	14.850	13.783	14.619	13.290	5,719,500
2022-03-30	13.376	14.410	12.672	13.882	12.620	7,199,500
2022-03-29	12.375	13.332	12.375	13.332	12.120	4,172,000
2022-03-28	11.286	12.485	11.231	12.232	11.120	2,602,500
2022-03-25	11.242	11.539	11.242	11.440	10.400	848,000
2022-03-24	11.055	11.407	11.011	11.319	10.290	841,500
2022-03-22	11.264	11.330	11.033	11.088	10.080	549,000
2022-03-21	11.154	11.275	11.088	11.154	10.140	600,500
2022-03-18	11.616	11.616	10.978	11.033	10.030	3,801,000
2022-03-17	12.606	12.606	11.990	12.056	10.960	616,000
2022-03-16	12.210	12.562	12.188	12.419	11.290	2,108,000
2022-03-15	11.605	12.320	11.539	12.111	11.010	4,826,000
2022-03-14	12.111	12.298	11.440	11.539	10.490	904,500
2022-03-11	12.430	12.430	11.935	12.100	11.000	616,000

← NewerPage 19 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.