Ghani Global Glass Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 9.000 | 9.030 | 8.700 | 8.930 | 8.930 | 1,404,321 |
| 2026-07-22 | 9.080 | 9.170 | 8.830 | 8.840 | 8.840 | 482,991 |
| 2026-07-21 | 9.090 | 9.340 | 9.000 | 9.100 | 9.100 | 1,075,141 |
| 2026-07-20 | 8.850 | 9.010 | 8.700 | 8.970 | 8.970 | 618,301 |
| 2026-07-17 | 8.960 | 9.190 | 8.770 | 8.830 | 8.830 | 309,712 |
| 2026-07-16 | 9.000 | 9.090 | 8.900 | 8.940 | 8.940 | 794,680 |
| 2026-07-15 | 8.930 | 9.050 | 8.860 | 9.000 | 9.000 | 536,620 |
| 2026-07-14 | 9.000 | 9.040 | 8.760 | 8.800 | 8.800 | 624,737 |
| 2026-07-13 | 9.220 | 9.290 | 9.000 | 9.130 | 9.130 | 1,060,459 |
| 2026-07-10 | 9.390 | 9.520 | 9.200 | 9.290 | 9.290 | 699,781 |
| 2026-07-09 | 9.250 | 9.400 | 9.010 | 9.280 | 9.280 | 1,207,125 |
| 2026-07-08 | 9.530 | 9.640 | 9.200 | 9.390 | 9.390 | 1,466,842 |
| 2026-07-07 | 9.860 | 10.100 | 9.620 | 9.670 | 9.670 | 1,432,885 |
| 2026-07-06 | 9.760 | 10.200 | 9.760 | 9.920 | 9.920 | 5,958,077 |
| 2026-07-03 | 9.350 | 9.850 | 9.350 | 9.670 | 9.670 | 4,455,673 |
| 2026-07-02 | 9.300 | 9.490 | 9.110 | 9.240 | 9.240 | 2,956,542 |
| 2026-07-01 | 9.330 | 9.390 | 9.050 | 9.260 | 9.260 | 890,153 |
| 2026-06-30 | 9.300 | 9.390 | 9.090 | 9.120 | 9.120 | 896,437 |
| 2026-06-29 | 9.200 | 9.400 | 9.020 | 9.230 | 9.230 | 962,547 |
| 2026-06-24 | 9.060 | 9.370 | 9.060 | 9.200 | 9.200 | 628,143 |
| 2026-06-23 | 9.450 | 9.600 | 9.100 | 9.150 | 9.150 | 1,000,062 |
| 2026-06-22 | 9.000 | 9.600 | 8.830 | 9.390 | 9.390 | 2,957,594 |
| 2026-06-19 | 9.190 | 9.220 | 8.750 | 8.920 | 8.920 | 1,322,494 |
| 2026-06-18 | 9.000 | 9.280 | 8.810 | 9.060 | 9.060 | 1,008,262 |
| 2026-06-17 | 9.350 | 9.430 | 9.000 | 9.030 | 9.030 | 2,015,399 |
| 2026-06-16 | 8.610 | 9.370 | 8.570 | 9.290 | 9.290 | 5,085,536 |
| 2026-06-15 | 8.590 | 8.680 | 8.490 | 8.600 | 8.600 | 966,693 |
| 2026-06-12 | 8.340 | 8.550 | 8.310 | 8.530 | 8.530 | 386,404 |
| 2026-06-11 | 8.390 | 8.540 | 8.300 | 8.390 | 8.390 | 227,711 |
| 2026-06-10 | 8.490 | 8.520 | 8.380 | 8.410 | 8.410 | 809,858 |
| 2026-06-09 | 8.300 | 8.430 | 8.200 | 8.390 | 8.390 | 349,673 |
| 2026-06-08 | 8.460 | 8.460 | 8.200 | 8.230 | 8.230 | 486,484 |
| 2026-06-05 | 8.500 | 8.650 | 8.400 | 8.430 | 8.430 | 907,595 |
| 2026-06-04 | 8.250 | 8.490 | 8.090 | 8.450 | 8.450 | 879,818 |
| 2026-06-03 | 8.300 | 8.350 | 8.110 | 8.200 | 8.200 | 207,122 |
| 2026-06-02 | 8.100 | 8.390 | 8.070 | 8.210 | 8.210 | 1,385,805 |
| 2026-06-01 | 8.800 | 8.800 | 7.760 | 8.050 | 8.050 | 4,926,492 |
| 2026-05-29 | 8.120 | 9.100 | 8.120 | 8.760 | 8.760 | 4,175,742 |
| 2026-05-25 | 8.190 | 8.300 | 8.010 | 8.100 | 8.100 | 133,014 |
| 2026-05-22 | 8.190 | 8.220 | 8.050 | 8.100 | 8.100 | 39,690 |
| 2026-05-21 | 8.060 | 8.300 | 8.060 | 8.130 | 8.130 | 109,109 |
| 2026-05-20 | 8.010 | 8.350 | 8.010 | 8.060 | 8.060 | 91,614 |
| 2026-05-19 | 8.150 | 8.190 | 8.000 | 8.090 | 8.090 | 66,572 |
| 2026-05-18 | 8.400 | 8.400 | 7.800 | 8.020 | 8.020 | 223,909 |
| 2026-05-15 | 8.170 | 8.300 | 8.020 | 8.100 | 8.100 | 221,565 |
| 2026-05-14 | 8.300 | 8.510 | 8.110 | 8.190 | 8.190 | 249,110 |
| 2026-05-13 | 8.390 | 8.640 | 8.010 | 8.200 | 8.200 | 563,579 |
| 2026-05-12 | 8.200 | 8.590 | 8.050 | 8.330 | 8.330 | 912,239 |
| 2026-05-11 | 8.160 | 8.200 | 8.000 | 8.140 | 8.140 | 259,478 |
| 2026-05-08 | 8.200 | 8.230 | 8.050 | 8.090 | 8.090 | 319,891 |
| 2026-05-07 | 8.100 | 8.290 | 8.000 | 8.070 | 8.070 | 757,673 |
| 2026-05-06 | 7.990 | 8.250 | 7.990 | 8.100 | 8.100 | 473,930 |
| 2026-05-05 | 7.900 | 8.190 | 7.610 | 7.820 | 7.820 | 135,099 |
| 2026-05-04 | 7.820 | 8.190 | 7.820 | 7.930 | 7.930 | 157,917 |
| 2026-04-30 | 8.000 | 8.000 | 7.790 | 7.820 | 7.820 | 282,604 |
| 2026-04-29 | 8.500 | 8.600 | 7.980 | 8.040 | 8.040 | 737,478 |
| 2026-04-28 | 8.540 | 9.000 | 8.180 | 8.400 | 8.400 | 439,163 |
| 2026-04-27 | 8.600 | 8.710 | 8.510 | 8.540 | 8.540 | 155,517 |
| 2026-04-24 | 8.500 | 8.750 | 8.370 | 8.580 | 8.580 | 271,755 |
| 2026-04-23 | 8.610 | 8.740 | 8.400 | 8.560 | 8.560 | 918,429 |
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.