Globe Residency historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	13.010	13.010	13.000	13.000	5.139	6,500
2023-08-03	13.010	13.010	13.000	13.000	5.139	26,500
2023-08-02	13.000	13.100	13.000	13.100	5.179	4,000
2023-08-01	12.500	12.830	12.500	12.800	5.060	23,000
2023-07-31	12.340	12.800	12.340	12.540	4.958	71,000
2023-07-27	12.000	12.300	12.000	12.230	4.835	17,000
2023-07-26	12.000	12.100	12.000	12.070	4.772	7,000
2023-07-25	12.500	12.500	12.000	12.000	4.744	10,500
2023-07-24	11.300	12.050	11.300	12.050	4.764	65,500
2023-07-21	11.200	11.200	11.000	11.050	4.369	3,500
2023-07-20	11.150	11.200	11.150	11.150	4.408	2,500
2023-07-19	11.170	11.400	11.170	11.400	4.507	2,500
2023-07-18	11.410	11.410	11.410	11.410	4.511	3,000
2023-07-17	11.100	11.340	11.100	11.340	4.483	3,500
2023-07-13	11.350	11.600	11.340	11.600	4.586	6,000
2023-07-12	12.000	12.000	12.000	12.000	4.744	1,500
2023-07-11	11.260	11.260	11.260	11.260	4.452	1,500
2023-07-10	11.600	11.600	11.440	11.500	4.546	15,500
2023-07-07	11.260	11.650	11.260	11.650	4.606	4,000
2023-07-06	11.510	11.900	11.510	11.830	4.677	2,000
2023-07-05	11.510	11.530	11.510	11.510	4.550	1,500
2023-07-04	12.000	12.050	11.800	11.910	4.709	18,500
2023-07-03	13.000	13.000	12.700	12.750	5.041	42,500
2023-06-27	12.210	13.940	12.210	13.730	5.428	104,500
2023-06-26	11.500	13.230	11.500	13.000	5.139	203,000
2023-06-22	12.300	12.500	12.300	12.490	4.938	24,500
2023-06-21	12.250	12.250	12.200	12.250	4.843	19,000
2023-06-20	12.000	12.250	12.000	12.250	4.843	29,500
2023-06-19	12.000	12.500	11.550	11.890	4.701	16,500
2023-06-16	11.520	12.000	11.520	12.000	4.744	84,500
2023-06-15	12.250	12.250	11.900	11.900	4.705	34,500
2023-06-14	11.500	11.510	11.500	11.510	4.550	105,500
2023-06-13	11.750	11.750	11.500	11.540	4.562	39,000
2023-06-12	10.500	12.000	10.500	12.000	4.744	134,500
2023-06-09	11.200	11.500	11.200	11.500	4.546	52,000
2023-06-08	10.100	11.290	10.100	11.250	4.448	229,500
2023-06-07	11.500	11.820	10.840	11.020	4.357	141,000
2023-06-06	10.500	10.990	10.150	10.820	4.278	92,000
2023-06-05	9.800	10.330	9.800	10.030	3.965	67,500
2023-06-02	10.350	10.350	10.150	10.180	4.025	3,000
2023-06-01	10.250	10.250	10.020	10.020	3.961	10,809,000
2023-05-31	10.050	10.060	10.010	10.010	3.957	12,500
2023-05-30	10.000	11.000	10.000	10.130	4.005	8,049,000
2023-05-29	10.000	10.020	10.000	10.000	3.953	5,653,000
2023-05-26	9.600	10.300	9.600	10.010	3.957	11,500
2023-05-25	10.200	10.200	10.010	10.010	3.957	5,248,500
2023-05-24	9.950	9.950	9.950	9.950	3.934	500
2023-05-23	9.850	10.000	9.850	9.990	3.949	141,500
2023-05-22	9.850	9.850	9.850	9.850	3.894	2,000
2023-05-19	9.440	9.850	9.440	9.850	3.894	1,000
2023-05-18	9.950	9.950	9.420	9.730	3.847	21,500
2023-05-17	9.700	9.700	9.650	9.650	3.815	15,000
2023-05-16	9.800	9.800	9.500	9.500	3.756	105,500
2023-05-15	9.740	9.800	9.700	9.800	3.874	42,500
2023-05-12	9.800	9.800	9.750	9.750	3.855	48,000
2023-05-11	9.780	9.800	9.750	9.750	3.855	60,000
2023-05-09	9.780	9.780	9.780	9.780	3.866	500
2023-05-08	9.790	9.800	9.790	9.800	3.874	5,000
2023-05-04	9.510	9.780	9.510	9.780	3.866	1,500
2023-05-03	9.510	9.800	9.110	9.520	3.764	21,500

← NewerPage 14 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.