Ghani Global Glass Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 16.214 | 16.390 | 15.367 | 15.576 | 14.160 | 1,916,000 |
| 2021-12-15 | 15.455 | 15.906 | 15.411 | 15.906 | 14.460 | 1,876,000 |
| 2021-12-14 | 13.992 | 14.949 | 13.750 | 14.806 | 13.460 | 2,045,500 |
| 2021-12-13 | 15.389 | 15.400 | 14.025 | 14.036 | 12.760 | 822,000 |
| 2021-12-10 | 15.125 | 15.433 | 14.916 | 15.158 | 13.780 | 743,500 |
| 2021-12-09 | 16.005 | 16.137 | 15.125 | 15.345 | 13.950 | 1,162,000 |
| 2021-12-08 | 16.005 | 16.434 | 15.411 | 16.137 | 14.670 | 1,721,000 |
| 2021-12-07 | 15.070 | 15.972 | 14.894 | 15.752 | 14.320 | 1,083,500 |
| 2021-12-06 | 15.664 | 15.917 | 14.432 | 14.894 | 13.540 | 1,608,000 |
| 2021-12-03 | 15.972 | 16.258 | 15.202 | 15.356 | 13.960 | 1,724,000 |
| 2021-12-02 | 17.831 | 18.029 | 16.423 | 16.423 | 14.930 | 2,628,000 |
| 2021-12-01 | 16.951 | 17.974 | 16.951 | 17.754 | 16.140 | 2,720,500 |
| 2021-11-30 | 16.995 | 17.325 | 16.720 | 16.885 | 15.350 | 1,528,500 |
| 2021-11-29 | 16.511 | 17.072 | 16.071 | 16.907 | 15.370 | 1,726,500 |
| 2021-11-26 | 16.984 | 17.160 | 16.236 | 16.511 | 15.010 | 2,627,000 |
| 2021-11-25 | 17.149 | 17.237 | 16.500 | 16.753 | 15.230 | 1,226,000 |
| 2021-11-24 | 17.380 | 17.578 | 16.390 | 16.940 | 15.400 | 2,130,000 |
| 2021-11-23 | 18.744 | 18.887 | 17.380 | 17.501 | 15.910 | 1,660,000 |
| 2021-11-22 | 18.887 | 19.250 | 18.293 | 18.579 | 16.890 | 1,312,500 |
| 2021-11-19 | 19.305 | 19.646 | 19.030 | 19.140 | 17.400 | 1,823,000 |
| 2021-11-18 | 19.316 | 19.514 | 18.535 | 19.217 | 17.470 | 1,724,000 |
| 2021-11-17 | 19.646 | 20.042 | 19.030 | 19.195 | 17.450 | 1,656,000 |
| 2021-11-16 | 19.360 | 19.679 | 19.030 | 19.536 | 17.760 | 2,986,000 |
| 2021-11-15 | 19.701 | 20.339 | 19.195 | 19.316 | 17.560 | 1,772,000 |
| 2021-11-12 | 19.822 | 20.339 | 19.536 | 20.086 | 18.260 | 2,491,000 |
| 2021-11-11 | 19.580 | 20.163 | 19.426 | 19.800 | 18.000 | 4,333,500 |
| 2021-11-10 | 19.492 | 19.921 | 19.206 | 19.426 | 17.660 | 4,918,000 |
| 2021-11-09 | 21.560 | 21.780 | 19.734 | 19.734 | 17.940 | 5,799,000 |
| 2021-11-08 | 21.307 | 22.088 | 20.911 | 21.329 | 19.390 | 8,180,500 |
| 2021-11-05 | 20.647 | 21.890 | 20.196 | 21.307 | 19.370 | 8,456,000 |
| 2021-11-04 | 19.415 | 20.812 | 19.415 | 20.372 | 18.520 | 7,222,000 |
| 2021-11-03 | 18.711 | 19.525 | 18.590 | 19.360 | 17.600 | 3,727,500 |
| 2021-11-02 | 18.700 | 18.964 | 18.546 | 18.634 | 16.940 | 1,935,500 |
| 2021-11-01 | 18.458 | 19.074 | 18.458 | 18.733 | 17.030 | 2,424,500 |
| 2021-10-29 | 18.722 | 18.975 | 18.051 | 18.205 | 16.550 | 2,274,500 |
| 2021-10-28 | 19.712 | 19.833 | 18.722 | 18.909 | 17.190 | 1,718,500 |
| 2021-10-27 | 19.459 | 19.910 | 18.975 | 19.558 | 17.780 | 3,348,000 |
| 2021-10-26 | 18.964 | 19.635 | 18.887 | 18.920 | 17.200 | 2,077,000 |
| 2021-10-25 | 18.414 | 19.184 | 18.414 | 19.096 | 17.360 | 2,451,000 |
| 2021-10-22 | 18.194 | 18.590 | 17.875 | 18.414 | 16.740 | 1,137,000 |
| 2021-10-21 | 18.788 | 19.074 | 18.150 | 18.480 | 16.800 | 1,655,000 |
| 2021-10-20 | 18.480 | 18.975 | 18.227 | 18.810 | 17.100 | 2,346,000 |
| 2021-10-18 | 18.590 | 18.766 | 17.875 | 18.018 | 16.380 | 2,011,000 |
| 2021-10-15 | 18.051 | 19.129 | 17.875 | 18.766 | 17.060 | 4,142,000 |
| 2021-10-14 | 16.775 | 18.051 | 16.621 | 18.051 | 16.410 | 4,044,000 |
← NewerPage 21 of 21 · 1,245 trading days
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.