Ghani Global Glass Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.610 | 8.740 | 8.400 | 8.560 | 8.560 | 918,429 |
| 2026-04-22 | 8.700 | 8.890 | 8.500 | 8.610 | 8.610 | 420,223 |
| 2026-04-21 | 8.800 | 8.930 | 8.560 | 8.750 | 8.750 | 332,306 |
| 2026-04-20 | 8.620 | 9.250 | 8.360 | 8.750 | 8.750 | 1,649,118 |
| 2026-04-17 | 8.680 | 9.000 | 8.410 | 8.860 | 8.860 | 1,183,083 |
| 2026-04-16 | 8.450 | 8.750 | 8.300 | 8.680 | 8.680 | 767,870 |
| 2026-04-15 | 8.360 | 8.650 | 8.360 | 8.410 | 8.410 | 808,465 |
| 2026-04-14 | 8.100 | 8.250 | 8.100 | 8.170 | 8.170 | 366,372 |
| 2026-04-13 | 8.250 | 8.250 | 7.900 | 7.990 | 7.990 | 672,129 |
| 2026-04-10 | 8.190 | 8.880 | 8.020 | 8.520 | 8.520 | 902,098 |
| 2026-04-09 | 8.490 | 8.500 | 7.950 | 8.180 | 8.180 | 495,170 |
| 2026-04-08 | 8.200 | 8.550 | 8.000 | 8.490 | 8.490 | 1,586,844 |
| 2026-04-07 | 7.400 | 7.900 | 7.310 | 7.780 | 7.780 | 155,509 |
| 2026-04-06 | 7.500 | 7.590 | 7.010 | 7.410 | 7.410 | 228,516 |
| 2026-04-03 | 7.400 | 7.650 | 7.360 | 7.510 | 7.510 | 169,256 |
| 2026-04-02 | 7.510 | 7.590 | 7.210 | 7.470 | 7.470 | 152,163 |
| 2026-04-01 | 7.500 | 7.800 | 7.390 | 7.520 | 7.520 | 249,787 |
| 2026-03-31 | 7.490 | 7.600 | 7.320 | 7.390 | 7.390 | 220,878 |
| 2026-03-30 | 7.640 | 7.640 | 7.050 | 7.400 | 7.400 | 200,282 |
| 2026-03-27 | 7.700 | 7.840 | 7.600 | 7.630 | 7.630 | 50,214 |
| 2026-03-26 | 8.000 | 8.000 | 7.500 | 7.630 | 7.630 | 218,650 |
| 2026-03-25 | 7.790 | 8.090 | 7.760 | 8.010 | 8.010 | 328,855 |
| 2026-03-24 | 7.970 | 7.990 | 7.700 | 7.790 | 7.790 | 194,452 |
| 2026-03-19 | 7.620 | 7.900 | 7.450 | 7.700 | 7.700 | 195,627 |
| 2026-03-18 | 7.460 | 7.770 | 7.460 | 7.650 | 7.650 | 119,116 |
| 2026-03-17 | 7.500 | 7.650 | 7.110 | 7.460 | 7.460 | 219,425 |
| 2026-03-16 | 7.500 | 7.600 | 7.350 | 7.400 | 7.400 | 177,839 |
| 2026-03-13 | 7.700 | 7.700 | 7.400 | 7.510 | 7.510 | 118,352 |
| 2026-03-12 | 7.550 | 7.700 | 7.310 | 7.580 | 7.580 | 179,182 |
| 2026-03-11 | 7.600 | 7.900 | 7.500 | 7.530 | 7.530 | 442,793 |
| 2026-03-10 | 7.250 | 7.900 | 7.250 | 7.660 | 7.660 | 1,024,612 |
| 2026-03-09 | 7.650 | 7.650 | 6.700 | 7.150 | 7.150 | 1,184,335 |
| 2026-03-06 | 7.940 | 7.940 | 7.500 | 7.700 | 7.700 | 252,197 |
| 2026-03-05 | 7.490 | 7.900 | 7.120 | 7.850 | 7.850 | 967,691 |
| 2026-03-04 | 7.150 | 7.430 | 7.050 | 7.400 | 7.400 | 286,046 |
| 2026-03-03 | 7.000 | 7.450 | 6.710 | 7.250 | 7.250 | 1,307,240 |
| 2026-03-02 | 7.500 | 7.800 | 7.100 | 7.170 | 7.170 | 1,428,800 |
| 2026-02-27 | 8.990 | 8.990 | 8.000 | 8.100 | 8.100 | 2,503,945 |
| 2026-02-26 | 9.090 | 9.190 | 8.800 | 9.000 | 9.000 | 472,430 |
| 2026-02-25 | 9.610 | 10.200 | 8.920 | 9.070 | 9.070 | 4,944,413 |
| 2026-02-24 | 9.300 | 10.190 | 8.560 | 9.920 | 9.920 | 2,597,233 |
| 2026-02-23 | 9.970 | 9.970 | 9.100 | 9.190 | 9.190 | 447,179 |
| 2026-02-20 | 9.690 | 10.440 | 9.160 | 9.970 | 9.970 | 1,992,020 |
| 2026-02-19 | 10.000 | 10.140 | 9.240 | 9.440 | 9.440 | 1,136,135 |
| 2026-02-18 | 10.100 | 10.540 | 9.600 | 10.130 | 10.130 | 324,869 |
| 2026-02-17 | 10.150 | 10.220 | 9.900 | 9.970 | 9.970 | 233,781 |
| 2026-02-16 | 10.300 | 10.400 | 9.850 | 10.030 | 10.030 | 643,862 |
| 2026-02-13 | 10.480 | 10.480 | 10.190 | 10.310 | 10.310 | 520,694 |
| 2026-02-12 | 10.120 | 10.970 | 10.110 | 10.190 | 10.190 | 4,918,448 |
| 2026-02-11 | 10.300 | 10.450 | 9.910 | 10.140 | 10.140 | 806,641 |
| 2026-02-10 | 10.530 | 10.590 | 10.160 | 10.250 | 10.250 | 393,890 |
| 2026-02-09 | 10.700 | 10.700 | 10.300 | 10.430 | 10.430 | 658,547 |
| 2026-02-06 | 10.770 | 10.840 | 10.400 | 10.490 | 10.490 | 454,804 |
| 2026-02-04 | 10.800 | 11.000 | 10.560 | 10.770 | 10.770 | 368,384 |
| 2026-02-03 | 10.550 | 10.990 | 10.500 | 10.890 | 10.890 | 740,078 |
| 2026-02-02 | 10.540 | 10.650 | 10.410 | 10.520 | 10.520 | 453,147 |
| 2026-01-30 | 10.660 | 10.720 | 10.500 | 10.520 | 10.520 | 720,848 |
| 2026-01-29 | 10.710 | 10.800 | 10.500 | 10.540 | 10.540 | 580,681 |
| 2026-01-28 | 10.930 | 10.930 | 10.650 | 10.680 | 10.680 | 875,046 |
| 2026-01-27 | 10.800 | 11.000 | 10.750 | 10.830 | 10.830 | 758,966 |
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.