Ghani Global Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	12.540	12.826	12.353	12.430	11.300	1,510,000
2022-03-09	12.265	12.650	11.891	12.111	11.010	3,362,500
2022-03-08	12.705	12.815	11.814	11.979	10.890	11,228,000
2022-03-07	13.750	13.750	12.815	12.914	11.740	1,408,000
2022-03-04	13.838	14.168	13.651	13.915	12.650	1,240,000
2022-03-03	13.816	14.113	13.739	13.761	12.510	896,000
2022-03-02	13.992	14.245	13.475	13.970	12.700	1,718,500
2022-03-01	14.124	14.179	13.574	14.025	12.750	2,343,500
2022-02-28	13.013	14.047	12.430	13.849	12.590	3,002,000
2022-02-25	13.728	13.728	12.892	13.035	11.850	1,818,500
2022-02-24	14.300	14.300	13.332	13.354	12.140	2,307,500
2022-02-23	14.443	14.685	14.157	14.432	13.120	1,437,000
2022-02-22	14.520	14.784	14.146	14.311	13.010	927,500
2022-02-21	14.872	15.004	14.575	14.619	13.290	512,500
2022-02-18	14.586	15.059	14.586	14.872	13.520	982,000
2022-02-17	14.718	14.938	14.520	14.707	13.370	571,500
2022-02-16	15.180	15.235	14.696	14.839	13.490	847,000
2022-02-15	14.795	15.565	14.377	15.092	13.720	2,313,000
2022-02-14	15.125	15.378	14.322	14.597	13.270	1,390,500
2022-02-11	15.323	15.598	15.125	15.202	13.820	967,000
2022-02-10	15.774	15.829	15.323	15.400	14.000	922,000
2022-02-09	15.411	15.818	15.411	15.609	14.190	1,344,000
2022-02-08	15.400	15.840	15.235	15.378	13.980	746,500
2022-02-07	15.950	15.950	15.301	15.400	14.000	651,000
2022-02-04	15.730	15.950	15.510	15.653	14.230	1,329,000
2022-02-03	16.390	16.445	15.730	15.796	14.360	2,576,500
2022-02-02	16.071	16.280	15.730	16.071	14.610	2,318,000
2022-02-01	16.093	16.555	15.796	16.049	14.590	6,706,000
2022-01-31	14.960	15.873	14.872	15.829	14.390	4,338,000
2022-01-28	14.355	14.949	14.245	14.773	13.430	2,783,000
2022-01-27	14.432	14.498	14.168	14.223	12.930	874,000
2022-01-26	14.377	14.509	14.135	14.212	12.920	1,341,000
2022-01-25	14.564	14.784	14.300	14.344	13.040	1,648,000
2022-01-24	14.685	14.828	14.322	14.399	13.090	955,000
2022-01-21	15.070	15.180	14.498	14.685	13.350	3,445,500
2022-01-20	14.850	14.894	13.981	14.531	13.210	3,100,000
2022-01-19	16.192	16.368	14.949	14.960	13.600	2,202,000
2022-01-18	16.390	16.698	16.060	16.159	14.690	837,000
2022-01-17	16.786	16.995	16.280	16.346	14.860	1,385,000
2022-01-14	16.918	17.259	16.764	16.786	15.260	710,500
2022-01-13	17.105	17.358	16.775	16.929	15.390	1,431,000
2022-01-12	17.050	17.776	16.995	17.083	15.530	3,003,500
2022-01-11	16.258	17.270	16.258	17.039	15.490	4,027,000
2022-01-10	16.401	16.478	16.016	16.324	14.840	970,000
2022-01-07	16.005	16.258	16.005	16.148	14.680	512,000
2022-01-06	16.610	16.610	15.862	15.917	14.470	1,023,500
2022-01-05	16.291	16.687	16.192	16.555	15.050	1,990,500
2022-01-04	16.390	16.830	16.302	16.412	14.920	3,112,000
2022-01-03	15.785	16.467	15.631	16.236	14.760	2,496,000
2021-12-31	15.565	15.928	15.455	15.510	14.100	1,308,500
2021-12-30	16.038	16.104	15.675	15.829	14.390	1,232,500
2021-12-29	15.455	15.950	15.400	15.851	14.410	1,086,000
2021-12-28	15.477	15.884	15.444	15.576	14.160	667,000
2021-12-27	15.895	15.950	15.521	15.653	14.230	748,000
2021-12-24	16.170	16.423	15.631	15.774	14.340	844,000
2021-12-23	16.060	16.467	16.060	16.137	14.670	991,500
2021-12-22	16.335	16.720	16.082	16.225	14.750	1,827,000
2021-12-21	16.060	16.390	15.785	16.027	14.570	1,098,500
2021-12-20	15.620	16.038	15.609	15.884	14.440	874,000
2021-12-17	15.290	16.115	15.213	15.609	14.190	1,521,500

← NewerPage 20 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.