Ghani Global Glass Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 7.590 | 7.690 | 7.390 | 7.650 | 7.650 | 1,625,733 |
| 2025-02-07 | 7.510 | 7.680 | 7.500 | 7.590 | 7.590 | 333,198 |
| 2025-02-06 | 7.560 | 7.800 | 7.390 | 7.480 | 7.480 | 745,015 |
| 2025-02-04 | 7.990 | 8.000 | 7.580 | 7.660 | 7.660 | 1,761,466 |
| 2025-02-03 | 7.950 | 8.210 | 7.760 | 7.850 | 7.850 | 2,345,750 |
| 2025-01-31 | 8.000 | 8.290 | 7.700 | 8.070 | 8.070 | 1,146,814 |
| 2025-01-30 | 7.900 | 8.000 | 7.850 | 7.920 | 7.920 | 569,922 |
| 2025-01-29 | 8.000 | 8.090 | 7.710 | 7.780 | 7.780 | 511,912 |
| 2025-01-28 | 8.100 | 8.100 | 7.800 | 7.970 | 7.970 | 768,613 |
| 2025-01-27 | 8.200 | 8.450 | 8.070 | 8.100 | 8.100 | 1,064,395 |
| 2025-01-24 | 8.000 | 8.440 | 8.000 | 8.140 | 8.140 | 1,765,224 |
| 2025-01-23 | 8.080 | 8.210 | 7.880 | 7.940 | 7.940 | 1,917,383 |
| 2025-01-22 | 8.500 | 8.500 | 8.000 | 8.070 | 8.070 | 4,739,626 |
| 2025-01-21 | 8.890 | 8.890 | 8.300 | 8.380 | 8.380 | 1,532,097 |
| 2025-01-20 | 8.580 | 8.950 | 8.510 | 8.750 | 8.750 | 2,666,880 |
| 2025-01-17 | 8.600 | 8.700 | 8.330 | 8.530 | 8.530 | 943,962 |
| 2025-01-16 | 8.700 | 8.800 | 8.310 | 8.490 | 8.490 | 689,354 |
| 2025-01-15 | 8.890 | 9.000 | 8.530 | 8.650 | 8.650 | 5,344,472 |
| 2025-01-14 | 8.450 | 8.600 | 8.260 | 8.490 | 8.490 | 1,228,231 |
| 2025-01-13 | 8.260 | 8.580 | 8.180 | 8.330 | 8.330 | 1,576,523 |
| 2025-01-10 | 8.360 | 8.500 | 8.120 | 8.340 | 8.340 | 990,001 |
| 2025-01-09 | 8.380 | 8.650 | 8.290 | 8.360 | 8.360 | 1,237,215 |
| 2025-01-08 | 8.900 | 8.990 | 8.330 | 8.430 | 8.430 | 1,429,317 |
| 2025-01-07 | 8.800 | 9.000 | 8.350 | 8.680 | 8.680 | 3,321,134 |
| 2025-01-06 | 9.340 | 9.390 | 8.510 | 8.670 | 8.670 | 1,886,598 |
| 2025-01-03 | 9.670 | 9.840 | 8.980 | 9.230 | 9.230 | 4,113,671 |
| 2025-01-02 | 9.750 | 9.950 | 9.600 | 9.630 | 9.630 | 1,639,221 |
| 2025-01-01 | 9.980 | 10.050 | 9.700 | 9.720 | 9.720 | 2,833,292 |
| 2024-12-31 | 9.760 | 10.150 | 9.610 | 9.830 | 9.830 | 9,517,933 |
| 2024-12-30 | 9.560 | 10.100 | 9.500 | 9.800 | 9.800 | 5,707,618 |
| 2024-12-27 | 9.620 | 10.020 | 9.450 | 9.660 | 9.660 | 7,094,187 |
| 2024-12-26 | 9.340 | 9.750 | 9.140 | 9.570 | 9.570 | 5,398,502 |
| 2024-12-24 | 9.000 | 9.460 | 8.650 | 9.140 | 9.140 | 5,647,011 |
| 2024-12-23 | 8.590 | 9.170 | 8.500 | 8.910 | 8.910 | 2,759,498 |
| 2024-12-20 | 8.250 | 8.800 | 8.110 | 8.450 | 8.450 | 5,927,754 |
| 2024-12-19 | 8.990 | 9.290 | 8.300 | 8.470 | 8.470 | 5,008,737 |
| 2024-12-18 | 9.900 | 9.900 | 8.910 | 9.030 | 9.030 | 4,664,658 |
| 2024-12-17 | 10.000 | 10.150 | 9.500 | 9.680 | 9.680 | 6,865,655 |
| 2024-12-16 | 10.490 | 10.650 | 9.500 | 9.920 | 9.920 | 7,768,671 |
| 2024-12-13 | 10.350 | 10.500 | 9.600 | 10.290 | 10.290 | 10,862,290 |
| 2024-12-12 | 9.160 | 10.160 | 9.150 | 10.140 | 10.140 | 25,543,939 |
| 2024-12-11 | 8.900 | 9.290 | 8.850 | 9.160 | 9.160 | 7,143,705 |
| 2024-12-10 | 9.500 | 9.990 | 8.570 | 8.790 | 8.790 | 19,482,010 |
| 2024-12-09 | 8.600 | 9.310 | 8.350 | 9.310 | 9.310 | 21,990,311 |
| 2024-12-06 | 7.350 | 8.310 | 7.300 | 8.310 | 8.310 | 23,956,330 |
| 2024-12-05 | 7.370 | 7.500 | 7.150 | 7.310 | 7.310 | 4,569,580 |
| 2024-12-04 | 7.220 | 7.470 | 7.220 | 7.380 | 7.380 | 5,303,071 |
| 2024-12-03 | 6.980 | 7.270 | 6.980 | 7.200 | 7.200 | 6,022,439 |
| 2024-12-02 | 6.660 | 6.990 | 6.660 | 6.950 | 6.950 | 1,931,505 |
| 2024-11-29 | 6.750 | 6.800 | 6.640 | 6.740 | 6.740 | 1,098,313 |
| 2024-11-28 | 6.770 | 6.860 | 6.600 | 6.610 | 6.610 | 1,379,403 |
| 2024-11-27 | 6.540 | 6.790 | 6.540 | 6.620 | 6.620 | 751,930 |
| 2024-11-26 | 6.530 | 6.780 | 6.120 | 6.380 | 6.380 | 1,883,557 |
| 2024-11-25 | 6.680 | 6.740 | 6.410 | 6.700 | 6.700 | 851,511 |
| 2024-11-22 | 6.900 | 6.930 | 6.440 | 6.500 | 6.500 | 2,452,119 |
| 2024-11-21 | 6.860 | 6.950 | 6.800 | 6.820 | 6.820 | 960,038 |
| 2024-11-20 | 7.000 | 7.110 | 6.750 | 6.820 | 6.820 | 2,013,850 |
| 2024-11-19 | 6.870 | 7.180 | 6.850 | 7.040 | 7.040 | 3,424,029 |
| 2024-11-18 | 6.900 | 7.160 | 6.810 | 6.880 | 6.880 | 4,249,865 |
| 2024-11-15 | 7.000 | 7.130 | 6.730 | 6.860 | 6.860 | 4,531,068 |
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.