Ghani Global Glass Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 9.450 | 9.890 | 9.360 | 9.630 | 9.630 | 2,369,040 |
| 2025-08-06 | 9.420 | 9.550 | 9.310 | 9.450 | 9.450 | 1,181,218 |
| 2025-08-05 | 9.340 | 9.480 | 9.290 | 9.410 | 9.410 | 542,764 |
| 2025-08-04 | 9.290 | 9.440 | 9.180 | 9.290 | 9.290 | 796,208 |
| 2025-08-01 | 9.300 | 9.470 | 9.060 | 9.200 | 9.200 | 749,696 |
| 2025-07-31 | 9.400 | 9.550 | 9.120 | 9.230 | 9.230 | 795,334 |
| 2025-07-30 | 9.600 | 9.650 | 9.250 | 9.310 | 9.310 | 1,848,135 |
| 2025-07-29 | 9.700 | 9.880 | 9.550 | 9.600 | 9.600 | 731,250 |
| 2025-07-28 | 9.620 | 9.950 | 9.500 | 9.690 | 9.690 | 658,955 |
| 2025-07-25 | 9.700 | 9.750 | 9.550 | 9.620 | 9.620 | 535,237 |
| 2025-07-24 | 9.700 | 9.790 | 9.560 | 9.610 | 9.610 | 1,173,492 |
| 2025-07-23 | 9.850 | 9.890 | 9.520 | 9.750 | 9.750 | 791,768 |
| 2025-07-22 | 9.910 | 9.910 | 9.710 | 9.760 | 9.760 | 1,201,869 |
| 2025-07-21 | 9.900 | 10.050 | 9.750 | 9.840 | 9.840 | 1,982,985 |
| 2025-07-18 | 10.040 | 10.070 | 9.700 | 9.810 | 9.810 | 2,069,612 |
| 2025-07-17 | 9.790 | 10.100 | 9.650 | 9.930 | 9.930 | 4,182,641 |
| 2025-07-16 | 9.610 | 9.890 | 9.450 | 9.790 | 9.790 | 2,592,835 |
| 2025-07-15 | 9.870 | 9.970 | 9.570 | 9.590 | 9.590 | 1,990,150 |
| 2025-07-14 | 10.140 | 10.140 | 9.800 | 9.860 | 9.860 | 1,966,283 |
| 2025-07-11 | 10.050 | 10.180 | 9.980 | 10.010 | 10.010 | 1,439,317 |
| 2025-07-10 | 10.130 | 10.270 | 10.000 | 10.060 | 10.060 | 2,654,772 |
| 2025-07-09 | 10.060 | 10.480 | 10.020 | 10.130 | 10.130 | 2,376,169 |
| 2025-07-08 | 9.830 | 10.680 | 9.830 | 10.210 | 10.210 | 12,403,330 |
| 2025-07-07 | 10.150 | 10.240 | 9.910 | 9.980 | 9.980 | 3,787,601 |
| 2025-07-04 | 9.980 | 10.300 | 9.800 | 10.080 | 10.080 | 4,917,152 |
| 2025-07-03 | 9.850 | 10.330 | 9.510 | 9.980 | 9.980 | 10,491,584 |
| 2025-07-02 | 9.500 | 10.250 | 9.300 | 9.850 | 9.850 | 13,390,351 |
| 2025-07-01 | 9.650 | 9.700 | 9.300 | 9.400 | 9.400 | 3,611,827 |
| 2025-06-30 | 9.750 | 9.920 | 9.510 | 9.610 | 9.610 | 6,387,324 |
| 2025-06-27 | 9.170 | 9.700 | 9.150 | 9.570 | 9.570 | 8,820,861 |
| 2025-06-26 | 9.230 | 9.390 | 9.090 | 9.170 | 9.170 | 1,771,465 |
| 2025-06-25 | 9.090 | 9.370 | 9.000 | 9.230 | 9.230 | 2,893,450 |
| 2025-06-24 | 8.960 | 9.080 | 8.810 | 9.040 | 9.040 | 1,246,940 |
| 2025-06-23 | 8.800 | 8.830 | 8.400 | 8.460 | 8.460 | 2,110,276 |
| 2025-06-20 | 9.010 | 9.050 | 8.820 | 8.920 | 8.920 | 805,472 |
| 2025-06-19 | 9.100 | 9.280 | 8.950 | 9.000 | 9.000 | 2,249,711 |
| 2025-06-18 | 9.400 | 9.400 | 9.050 | 9.100 | 9.100 | 2,168,229 |
| 2025-06-17 | 9.200 | 9.660 | 9.150 | 9.340 | 9.340 | 9,455,717 |
| 2025-06-16 | 8.990 | 9.370 | 8.880 | 9.080 | 9.080 | 2,689,918 |
| 2025-06-13 | 9.010 | 9.010 | 8.790 | 8.880 | 8.880 | 1,601,562 |
| 2025-06-12 | 9.200 | 9.330 | 9.030 | 9.060 | 9.060 | 1,432,270 |
| 2025-06-11 | 9.270 | 9.300 | 9.090 | 9.150 | 9.150 | 1,739,108 |
| 2025-06-10 | 9.120 | 9.280 | 9.050 | 9.180 | 9.180 | 2,161,333 |
| 2025-06-05 | 9.150 | 9.230 | 8.920 | 9.120 | 9.120 | 1,554,972 |
| 2025-06-04 | 9.030 | 9.200 | 8.900 | 9.020 | 9.020 | 1,645,509 |
| 2025-06-03 | 9.050 | 9.270 | 8.990 | 9.030 | 9.030 | 640,192 |
| 2025-06-02 | 9.080 | 9.400 | 8.990 | 9.120 | 9.120 | 1,971,786 |
| 2025-05-30 | 9.100 | 9.120 | 8.900 | 8.950 | 8.950 | 1,503,721 |
| 2025-05-29 | 9.000 | 9.200 | 8.990 | 9.010 | 9.010 | 1,123,162 |
| 2025-05-27 | 9.390 | 9.390 | 8.840 | 9.010 | 9.010 | 1,995,995 |
| 2025-05-26 | 9.140 | 9.550 | 9.010 | 9.240 | 9.240 | 2,554,609 |
| 2025-05-23 | 9.700 | 9.730 | 9.090 | 9.140 | 9.140 | 4,809,348 |
| 2025-05-22 | 9.400 | 10.260 | 9.320 | 9.650 | 9.650 | 24,754,329 |
| 2025-05-21 | 9.100 | 9.480 | 8.900 | 9.400 | 9.400 | 9,224,566 |
| 2025-05-20 | 8.700 | 9.250 | 8.560 | 9.050 | 9.050 | 5,810,342 |
| 2025-05-19 | 8.400 | 8.700 | 8.400 | 8.660 | 8.660 | 2,453,411 |
| 2025-05-16 | 8.600 | 8.600 | 8.310 | 8.340 | 8.340 | 3,216,811 |
| 2025-05-15 | 8.750 | 8.840 | 8.320 | 8.560 | 8.560 | 2,154,413 |
| 2025-05-14 | 8.570 | 8.810 | 8.350 | 8.750 | 8.750 | 2,588,794 |
| 2025-05-13 | 8.440 | 8.700 | 8.150 | 8.540 | 8.540 | 1,470,870 |
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.