Globe Residency historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	11.650	11.650	11.000	11.460	7.054	167,500
2023-11-01	12.220	12.220	11.500	12.000	7.386	108,000
2023-10-31	12.110	12.110	11.820	12.000	7.386	12,500
2023-10-30	11.790	12.200	11.790	12.200	7.509	6,000
2023-10-27	12.750	12.750	11.430	11.720	7.214	48,000
2023-10-26	12.380	12.450	12.250	12.430	7.651	7,000
2023-10-25	12.420	12.420	12.200	12.400	7.632	59,000
2023-10-24	12.100	12.490	12.000	12.010	7.392	10,000
2023-10-23	12.000	12.300	12.000	12.300	7.571	7,000
2023-10-20	12.000	12.130	11.900	12.120	7.460	68,500
2023-10-19	12.190	12.300	11.700	11.700	7.202	50,000
2023-10-18	11.950	12.000	11.950	12.000	7.386	23,000
2023-10-17	11.850	12.000	11.850	11.900	7.325	48,000
2023-10-16	11.810	11.980	11.810	11.850	7.294	12,500
2023-10-13	11.900	11.970	11.610	11.970	7.368	9,000
2023-10-12	11.850	11.850	11.760	11.760	7.239	6,000
2023-10-11	11.950	12.000	11.850	11.850	7.294	6,000
2023-10-10	11.800	12.100	11.300	11.790	7.257	19,500
2023-10-09	12.000	12.120	12.000	12.050	7.417	7,500
2023-10-06	12.200	12.200	11.750	12.000	7.386	29,000
2023-10-05	11.940	12.000	11.750	12.000	7.386	32,000
2023-10-04	12.110	12.300	11.960	12.000	7.386	94,000
2023-10-03	12.750	12.790	12.400	12.500	7.694	30,500
2023-10-02	12.600	12.760	12.500	12.500	7.694	19,500
2023-09-28	12.300	13.250	12.060	12.810	7.885	56,500
2023-09-27	12.020	12.990	12.000	12.670	7.799	178,500
2023-09-26	15.750	15.750	14.890	15.430	7.651	288,500
2023-09-25	14.440	14.980	13.900	14.800	5.851	346,500
2023-09-22	14.100	14.360	13.950	14.010	5.539	88,000
2023-09-21	14.200	14.500	14.000	14.080	5.566	133,000
2023-09-20	14.150	14.310	14.000	14.010	5.539	444,000
2023-09-19	14.180	14.300	13.860	13.930	5.507	168,500
2023-09-18	15.050	15.050	14.190	14.200	5.614	234,500
2023-09-15	14.000	15.050	13.100	14.460	5.717	562,500
2023-09-14	13.600	14.000	13.600	14.000	5.535	101,000
2023-09-13	13.020	14.600	13.020	14.600	5.772	12,500
2023-09-12	14.000	14.000	14.000	14.000	5.535	1,500
2023-09-11	13.900	14.000	13.900	14.000	5.535	3,000
2023-09-08	13.210	14.880	13.210	14.870	5.879	16,000
2023-09-07	13.200	14.000	13.000	13.840	5.471	48,500
2023-09-06	13.000	13.000	13.000	13.000	5.139	64,000
2023-09-05	13.000	13.000	13.000	13.000	5.139	117,000
2023-09-04	12.990	13.000	12.500	13.000	5.139	128,500
2023-08-31	12.110	12.110	12.110	12.110	4.788	5,000
2023-08-30	13.000	13.000	13.000	13.000	5.139	2,500
2023-08-29	13.000	13.000	13.000	13.000	5.139	9,000
2023-08-28	13.000	13.000	13.000	13.000	5.139	500
2023-08-25	13.000	13.100	13.000	13.100	5.179	3,000
2023-08-24	13.000	13.100	13.000	13.100	5.179	1,000
2023-08-23	13.000	13.000	13.000	13.000	5.139	5,000
2023-08-22	12.500	13.000	12.500	12.990	5.135	8,500
2023-08-21	12.350	12.350	12.350	12.350	4.882	1,500
2023-08-18	13.000	13.000	13.000	13.000	5.139	4,000
2023-08-17	12.600	13.000	12.600	13.000	5.139	17,000
2023-08-16	12.300	12.600	12.260	12.260	4.847	11,000
2023-08-11	12.500	13.000	12.500	13.000	5.139	16,000
2023-08-10	13.000	13.100	12.950	13.000	5.139	12,000
2023-08-09	12.500	13.000	12.500	12.990	5.135	28,500
2023-08-08	12.010	12.500	12.010	12.500	4.942	8,500
2023-08-07	13.000	13.010	13.000	13.010	5.143	2,000

← NewerPage 13 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.