Ghani Global Glass Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.990 | 8.410 | 7.750 | 8.410 | 8.410 | 2,725,666 |
| 2025-05-09 | 7.390 | 7.640 | 6.980 | 7.410 | 7.410 | 1,748,336 |
| 2025-05-08 | 7.790 | 8.140 | 6.920 | 7.320 | 7.320 | 1,630,075 |
| 2025-05-07 | 7.760 | 8.240 | 7.570 | 7.900 | 7.900 | 1,574,825 |
| 2025-05-06 | 8.650 | 8.700 | 8.300 | 8.360 | 8.360 | 510,247 |
| 2025-05-05 | 8.700 | 8.700 | 8.400 | 8.540 | 8.540 | 293,188 |
| 2025-05-02 | 8.500 | 8.730 | 8.500 | 8.630 | 8.630 | 346,393 |
| 2025-04-30 | 8.780 | 8.780 | 8.360 | 8.460 | 8.460 | 699,826 |
| 2025-04-29 | 8.180 | 8.800 | 8.180 | 8.700 | 8.700 | 1,678,177 |
| 2025-04-28 | 8.730 | 8.730 | 8.200 | 8.290 | 8.290 | 815,667 |
| 2025-04-25 | 8.400 | 8.570 | 8.350 | 8.470 | 8.470 | 855,348 |
| 2025-04-24 | 8.740 | 8.800 | 8.380 | 8.440 | 8.440 | 1,770,531 |
| 2025-04-23 | 8.810 | 9.000 | 8.710 | 8.770 | 8.770 | 1,863,475 |
| 2025-04-22 | 9.000 | 9.090 | 8.880 | 8.970 | 8.970 | 739,926 |
| 2025-04-21 | 8.880 | 9.200 | 8.880 | 9.020 | 9.020 | 1,946,265 |
| 2025-04-18 | 8.810 | 9.080 | 8.810 | 8.920 | 8.920 | 687,633 |
| 2025-04-17 | 9.070 | 9.100 | 8.830 | 8.860 | 8.860 | 1,358,516 |
| 2025-04-16 | 9.170 | 9.230 | 8.960 | 8.990 | 8.990 | 1,415,615 |
| 2025-04-15 | 9.200 | 9.430 | 9.010 | 9.050 | 9.050 | 4,622,202 |
| 2025-04-14 | 8.880 | 9.150 | 8.880 | 9.020 | 9.020 | 2,136,334 |
| 2025-04-11 | 8.580 | 9.150 | 8.420 | 8.880 | 8.880 | 3,268,090 |
| 2025-04-10 | 8.320 | 8.750 | 8.300 | 8.610 | 8.610 | 2,258,235 |
| 2025-04-09 | 8.310 | 8.310 | 8.050 | 8.140 | 8.140 | 1,804,536 |
| 2025-04-08 | 8.550 | 8.550 | 8.200 | 8.310 | 8.310 | 777,642 |
| 2025-04-07 | 8.720 | 8.720 | 8.200 | 8.320 | 8.320 | 3,230,521 |
| 2025-04-04 | 9.030 | 9.090 | 8.850 | 8.900 | 8.900 | 657,679 |
| 2025-04-03 | 8.720 | 9.050 | 8.710 | 9.010 | 9.010 | 1,115,739 |
| 2025-03-27 | 8.950 | 8.950 | 8.650 | 8.780 | 8.780 | 770,409 |
| 2025-03-26 | 8.880 | 8.950 | 8.770 | 8.780 | 8.780 | 458,871 |
| 2025-03-25 | 8.810 | 8.850 | 8.700 | 8.710 | 8.710 | 741,708 |
| 2025-03-24 | 8.890 | 8.980 | 8.760 | 8.810 | 8.810 | 568,084 |
| 2025-03-21 | 8.950 | 8.990 | 8.750 | 8.870 | 8.870 | 1,332,438 |
| 2025-03-20 | 8.950 | 8.980 | 8.770 | 8.860 | 8.860 | 1,402,330 |
| 2025-03-19 | 8.960 | 9.030 | 8.750 | 8.860 | 8.860 | 2,218,982 |
| 2025-03-18 | 8.930 | 9.190 | 8.850 | 8.890 | 8.890 | 1,631,926 |
| 2025-03-17 | 9.020 | 9.140 | 8.850 | 8.920 | 8.920 | 964,121 |
| 2025-03-14 | 9.240 | 9.240 | 9.000 | 9.020 | 9.020 | 939,531 |
| 2025-03-13 | 9.150 | 9.300 | 9.000 | 9.090 | 9.090 | 1,922,005 |
| 2025-03-12 | 9.460 | 9.600 | 8.910 | 9.130 | 9.130 | 5,588,309 |
| 2025-03-11 | 8.930 | 9.650 | 8.930 | 9.330 | 9.330 | 3,974,412 |
| 2025-03-10 | 9.300 | 9.340 | 9.060 | 9.130 | 9.130 | 1,704,483 |
| 2025-03-07 | 9.200 | 9.430 | 9.100 | 9.210 | 9.210 | 950,280 |
| 2025-03-06 | 9.110 | 9.480 | 9.020 | 9.150 | 9.150 | 1,368,486 |
| 2025-03-05 | 9.500 | 9.500 | 9.050 | 9.100 | 9.100 | 2,012,326 |
| 2025-03-04 | 9.400 | 9.600 | 9.310 | 9.420 | 9.420 | 1,163,124 |
| 2025-03-03 | 9.990 | 9.990 | 9.330 | 9.380 | 9.380 | 3,929,698 |
| 2025-02-28 | 9.950 | 10.750 | 9.300 | 9.990 | 9.990 | 21,759,039 |
| 2025-02-27 | 9.390 | 10.100 | 9.350 | 9.950 | 9.950 | 7,959,900 |
| 2025-02-26 | 9.650 | 9.750 | 9.200 | 9.310 | 9.310 | 4,436,906 |
| 2025-02-25 | 10.200 | 10.470 | 9.550 | 9.650 | 9.650 | 6,912,915 |
| 2025-02-24 | 9.360 | 10.150 | 9.200 | 10.150 | 10.150 | 19,515,211 |
| 2025-02-21 | 8.890 | 9.500 | 8.710 | 9.150 | 9.150 | 19,830,990 |
| 2025-02-20 | 7.700 | 8.670 | 7.700 | 8.670 | 8.670 | 10,176,700 |
| 2025-02-19 | 7.600 | 7.740 | 7.500 | 7.670 | 7.670 | 1,250,491 |
| 2025-02-18 | 7.800 | 7.800 | 7.500 | 7.590 | 7.590 | 1,813,213 |
| 2025-02-17 | 8.000 | 8.000 | 7.600 | 7.640 | 7.640 | 1,067,602 |
| 2025-02-14 | 7.830 | 8.140 | 7.730 | 7.930 | 7.930 | 3,065,016 |
| 2025-02-13 | 7.620 | 7.850 | 7.550 | 7.790 | 7.790 | 1,297,970 |
| 2025-02-12 | 7.720 | 7.990 | 7.500 | 7.620 | 7.620 | 1,090,600 |
| 2025-02-11 | 7.700 | 8.000 | 7.700 | 7.900 | 7.900 | 1,264,793 |
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.