Ghani Global Glass Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 7.230 | 7.230 | 6.820 | 6.910 | 6.910 | 7,799,652 |
| 2024-11-13 | 6.380 | 7.240 | 6.260 | 7.050 | 7.050 | 20,887,391 |
| 2024-11-12 | 6.270 | 6.440 | 6.250 | 6.310 | 6.310 | 996,819 |
| 2024-11-11 | 6.270 | 6.440 | 6.010 | 6.260 | 6.260 | 1,049,878 |
| 2024-11-08 | 6.390 | 6.500 | 6.250 | 6.260 | 6.260 | 1,340,969 |
| 2024-11-07 | 6.500 | 6.500 | 6.260 | 6.390 | 6.390 | 1,062,134 |
| 2024-11-06 | 6.350 | 6.590 | 6.230 | 6.380 | 6.380 | 3,963,617 |
| 2024-11-05 | 6.200 | 6.400 | 6.030 | 6.340 | 6.340 | 3,605,680 |
| 2024-11-04 | 5.910 | 6.120 | 5.910 | 6.010 | 6.010 | 1,001,093 |
| 2024-11-01 | 5.950 | 6.080 | 5.900 | 5.930 | 5.930 | 578,393 |
| 2024-10-31 | 6.090 | 6.090 | 5.960 | 5.980 | 5.980 | 509,786 |
| 2024-10-30 | 6.000 | 6.150 | 5.950 | 6.000 | 6.000 | 888,339 |
| 2024-10-29 | 6.240 | 6.240 | 5.950 | 5.990 | 5.990 | 894,375 |
| 2024-10-28 | 6.060 | 6.190 | 6.020 | 6.040 | 6.040 | 811,424 |
| 2024-10-25 | 6.290 | 6.290 | 6.040 | 6.060 | 6.060 | 458,295 |
| 2024-10-24 | 6.120 | 6.380 | 6.000 | 6.150 | 6.150 | 3,680,400 |
| 2024-10-23 | 6.100 | 6.150 | 5.980 | 6.000 | 6.000 | 1,001,881 |
| 2024-10-22 | 6.230 | 6.230 | 6.030 | 6.100 | 6.100 | 1,102,141 |
| 2024-10-21 | 5.960 | 6.250 | 5.950 | 6.150 | 6.150 | 2,512,269 |
| 2024-10-18 | 6.080 | 6.150 | 5.840 | 5.970 | 5.970 | 700,578 |
| 2024-10-17 | 6.050 | 6.200 | 5.950 | 6.020 | 6.020 | 1,480,345 |
| 2024-10-16 | 5.960 | 6.050 | 5.910 | 5.960 | 5.960 | 1,080,288 |
| 2024-10-15 | 5.950 | 5.990 | 5.850 | 5.920 | 5.920 | 827,652 |
| 2024-10-14 | 5.810 | 6.050 | 5.800 | 5.940 | 5.940 | 522,666 |
| 2024-10-11 | 6.000 | 6.100 | 5.710 | 5.850 | 5.850 | 666,879 |
| 2024-10-10 | 6.150 | 6.170 | 5.890 | 5.930 | 5.930 | 569,732 |
| 2024-10-09 | 5.990 | 6.180 | 5.970 | 6.030 | 6.030 | 668,713 |
| 2024-10-08 | 6.030 | 6.190 | 5.880 | 5.910 | 5.910 | 485,869 |
| 2024-10-07 | 5.860 | 6.200 | 5.860 | 6.030 | 6.030 | 809,490 |
| 2024-10-04 | 5.850 | 5.990 | 5.850 | 5.930 | 5.930 | 658,380 |
| 2024-10-03 | 5.870 | 5.960 | 5.860 | 5.880 | 5.880 | 568,739 |
| 2024-10-02 | 6.040 | 6.040 | 5.820 | 5.860 | 5.860 | 394,783 |
| 2024-10-01 | 5.900 | 6.020 | 5.890 | 5.920 | 5.920 | 563,756 |
| 2024-09-30 | 5.870 | 5.990 | 5.870 | 5.940 | 5.940 | 194,550 |
| 2024-09-27 | 6.040 | 6.100 | 5.850 | 5.900 | 5.900 | 495,488 |
| 2024-09-26 | 6.040 | 6.170 | 5.900 | 5.940 | 5.940 | 547,100 |
| 2024-09-25 | 6.080 | 6.080 | 5.900 | 5.960 | 5.960 | 608,579 |
| 2024-09-24 | 5.980 | 6.000 | 5.830 | 5.970 | 5.970 | 692,773 |
| 2024-09-23 | 6.120 | 6.220 | 5.800 | 5.930 | 5.930 | 2,746,222 |
| 2024-09-20 | 6.250 | 6.300 | 6.110 | 6.150 | 6.150 | 599,745 |
| 2024-09-19 | 6.300 | 6.500 | 6.200 | 6.250 | 6.250 | 765,801 |
| 2024-09-18 | 6.600 | 6.650 | 6.300 | 6.350 | 6.350 | 841,998 |
| 2024-09-16 | 6.660 | 6.890 | 6.480 | 6.580 | 6.580 | 2,837,895 |
| 2024-09-13 | 6.420 | 7.000 | 6.400 | 6.620 | 6.620 | 6,837,615 |
| 2024-09-12 | 6.150 | 6.580 | 6.150 | 6.370 | 6.370 | 3,903,190 |
| 2024-09-11 | 6.150 | 6.230 | 6.060 | 6.170 | 6.170 | 604,773 |
| 2024-09-10 | 6.200 | 6.250 | 6.050 | 6.100 | 6.100 | 355,985 |
| 2024-09-09 | 6.120 | 6.200 | 6.040 | 6.150 | 6.150 | 395,282 |
| 2024-09-06 | 6.170 | 6.400 | 6.110 | 6.170 | 6.170 | 721,995 |
| 2024-09-05 | 6.160 | 6.400 | 6.000 | 6.160 | 6.160 | 1,887,836 |
| 2024-09-04 | 6.090 | 6.440 | 6.090 | 6.190 | 6.190 | 1,804,298 |
| 2024-09-03 | 6.180 | 6.190 | 6.000 | 6.040 | 6.040 | 582,656 |
| 2024-09-02 | 6.320 | 6.540 | 6.070 | 6.100 | 6.100 | 1,783,855 |
| 2024-08-30 | 6.150 | 6.550 | 6.100 | 6.260 | 6.260 | 4,368,401 |
| 2024-08-29 | 6.010 | 6.270 | 6.010 | 6.130 | 6.130 | 1,057,106 |
| 2024-08-28 | 6.200 | 6.200 | 6.000 | 6.020 | 6.020 | 357,836 |
| 2024-08-27 | 6.240 | 6.240 | 6.030 | 6.070 | 6.070 | 639,900 |
| 2024-08-26 | 6.220 | 6.320 | 6.020 | 6.100 | 6.100 | 847,675 |
| 2024-08-23 | 6.080 | 6.300 | 6.070 | 6.210 | 6.210 | 1,467,588 |
| 2024-08-22 | 6.100 | 6.250 | 6.010 | 6.080 | 6.080 | 2,522,983 |
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.