Globe Residency historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	13.150	13.150	12.990	13.100	8.063	7,500
2024-01-29	13.700	13.700	13.290	13.290	8.180	1,500
2024-01-26	13.170	13.800	13.170	13.350	8.217	7,000
2024-01-25	13.070	13.070	13.070	13.070	8.045	500
2024-01-24	13.850	13.850	13.850	13.850	8.525	500
2024-01-23	13.070	13.900	13.060	13.500	8.310	8,500
2024-01-22	13.990	13.990	13.940	13.940	8.580	1,500
2024-01-19	13.500	13.500	13.500	13.500	8.310	500
2024-01-18	13.900	14.000	13.900	13.900	8.556	11,500
2024-01-17	13.750	13.800	13.750	13.800	8.494	2,500
2024-01-16	13.400	14.000	13.000	13.260	8.162	18,000
2024-01-15	14.200	14.210	14.050	14.050	8.648	5,000
2024-01-12	13.550	14.000	13.550	14.000	8.617	3,000
2024-01-11	13.500	13.850	13.500	13.850	8.525	5,500
2024-01-10	13.300	13.850	13.300	13.850	8.525	14,000
2024-01-09	13.800	13.850	13.800	13.820	8.507	15,000
2024-01-08	13.000	13.860	13.000	13.860	8.531	3,000
2024-01-05	13.030	13.830	13.030	13.700	8.433	4,000
2024-01-03	13.500	13.960	13.210	13.210	8.131	35,000
2024-01-02	13.700	13.700	13.130	13.200	8.125	9,500
2024-01-01	13.750	13.750	13.600	13.600	8.371	1,000
2023-12-29	13.340	13.750	13.340	13.400	8.248	24,500
2023-12-28	14.000	14.000	13.100	13.100	8.063	21,000
2023-12-27	13.000	13.010	13.000	13.010	8.008	866,000
2023-12-26	13.000	13.000	12.010	12.010	7.392	19,000
2023-12-22	13.000	13.050	12.130	12.630	7.774	20,500
2023-12-21	12.500	12.780	12.100	12.410	7.639	11,500
2023-12-20	12.800	12.800	12.100	12.300	7.571	13,000
2023-12-19	13.000	13.000	12.000	12.010	7.392	171,500
2023-12-18	13.490	13.490	13.000	13.000	8.002	2,000
2023-12-15	12.570	12.990	12.570	12.990	7.996	2,000
2023-12-14	13.010	13.440	13.010	13.100	8.063	19,500
2023-12-13	13.000	13.200	12.510	12.530	7.712	34,500
2023-12-12	12.500	13.490	12.500	13.000	8.002	39,000
2023-12-11	12.200	12.800	12.200	12.590	7.749	34,500
2023-12-08	12.400	12.400	12.110	12.400	7.632	15,000
2023-12-07	12.250	12.380	12.210	12.300	7.571	6,000
2023-12-06	12.200	12.380	12.200	12.230	7.528	10,000
2023-12-05	12.000	12.300	12.000	12.200	7.509	15,000
2023-12-04	12.360	12.360	12.210	12.210	7.516	14,500
2023-12-01	12.000	12.500	12.000	12.170	7.491	17,000
2023-11-30	12.350	12.350	12.350	12.350	7.602	1,500
2023-11-29	12.350	12.350	12.020	12.030	7.405	8,000
2023-11-28	12.250	12.250	12.010	12.010	7.392	12,500
2023-11-27	12.250	12.350	12.070	12.140	7.472	17,500
2023-11-24	11.800	12.200	11.800	12.200	7.509	18,000
2023-11-23	12.200	12.200	12.000	12.190	7.503	8,000
2023-11-22	12.000	12.000	11.910	12.000	7.386	12,500
2023-11-21	12.190	12.200	12.040	12.040	7.411	9,500
2023-11-20	11.950	12.120	11.950	12.000	7.386	25,000
2023-11-17	11.800	11.950	11.700	11.760	7.239	24,500
2023-11-16	11.810	12.190	11.810	12.000	7.386	17,000
2023-11-15	11.900	12.090	11.900	12.090	7.442	12,500
2023-11-14	11.850	11.990	11.850	11.990	7.380	25,000
2023-11-13	11.850	11.860	11.800	11.850	7.294	13,000
2023-11-10	11.600	12.000	11.560	12.000	7.386	7,500
2023-11-08	11.500	11.780	11.500	11.780	7.251	9,000
2023-11-07	11.400	11.790	11.400	11.450	7.048	44,000
2023-11-06	11.500	11.550	11.460	11.550	7.109	5,500
2023-11-03	11.790	11.790	11.450	11.790	7.257	28,500

← NewerPage 12 of 16 · 918 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	4.0000 PKR
2025-08-12	3.5000 PKR
2024-09-19	1.7500 PKR
2023-09-27	3.0000 PKR
2023-09-26	3.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.