Globe Residency historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	9.790	9.790	9.680	9.680	3.827	16,000
2023-04-28	9.600	9.950	9.440	9.800	3.874	170,500
2023-04-27	9.650	10.000	9.650	9.830	3.886	67,500
2023-04-26	9.400	9.640	9.400	9.580	3.787	9,500
2023-04-20	9.600	9.600	9.600	9.600	3.795	7,500
2023-04-19	9.320	9.600	9.320	9.530	3.768	2,500
2023-04-18	8.500	9.550	8.500	9.520	3.764	11,000
2023-04-17	9.500	9.500	9.240	9.500	3.756	5,500
2023-04-13	9.410	9.410	8.320	9.240	3.653	9,000
2023-04-12	9.330	9.420	9.300	9.300	3.677	12,500
2023-04-11	9.600	9.880	9.350	9.490	3.752	3,000
2023-04-10	9.890	9.890	9.300	9.470	3.744	3,000
2023-04-06	9.550	9.750	9.550	9.750	3.855	1,000
2023-04-04	9.790	9.790	9.600	9.600	3.795	1,500
2023-04-03	9.550	9.800	9.550	9.550	3.776	1,500
2023-03-31	9.800	9.800	9.800	9.800	3.874	9,000
2023-03-29	9.730	9.730	9.500	9.570	3.783	2,000
2023-03-28	9.800	9.800	9.800	9.800	3.874	500
2023-03-27	9.800	9.800	9.800	9.800	3.874	500
2023-03-22	9.900	9.900	9.800	9.800	3.874	3,000
2023-03-21	9.850	9.890	9.800	9.800	3.874	2,000
2023-03-20	9.950	9.950	9.750	9.750	3.855	7,500
2023-03-17	9.770	9.770	9.700	9.700	3.835	1,000
2023-03-16	9.750	9.800	9.750	9.800	3.874	2,500
2023-03-14	9.570	9.780	9.570	9.780	3.866	1,000
2023-03-13	9.880	9.950	9.620	9.900	3.914	278,500
2023-03-10	9.950	9.950	9.950	9.950	3.934	2,000
2023-03-09	9.900	9.950	9.900	9.950	3.934	5,000
2023-03-08	9.950	9.990	9.850	9.850	3.894	18,000
2023-03-06	9.980	9.980	9.900	9.900	3.914	23,500
2023-03-03	9.800	9.800	9.800	9.800	3.874	1,000
2023-03-02	9.560	9.800	9.560	9.650	3.815	5,000
2023-03-01	9.310	9.800	9.310	9.800	3.874	6,500
2023-02-28	10.000	10.000	9.850	9.900	3.914	29,000
2023-02-27	9.500	10.000	9.500	10.000	3.953	93,000
2023-02-24	9.600	10.150	9.130	9.830	3.886	37,000
2023-02-23	9.400	9.400	9.010	9.200	3.637	3,500
2023-02-22	10.300	10.300	9.310	9.700	3.835	7,500
2023-02-21	9.310	9.900	9.030	9.690	3.831	42,500
2023-02-20	9.850	9.890	9.000	9.750	3.855	28,000
2023-02-17	10.000	10.000	9.940	9.940	3.930	3,000
2023-02-16	10.000	10.050	10.000	10.000	3.953	5,000
2023-02-15	10.010	10.020	10.000	10.000	3.953	8,500
2023-02-14	10.030	10.040	10.030	10.030	3.965	2,500
2023-02-13	10.200	10.200	10.040	10.040	3.969	3,000
2023-02-10	10.010	10.120	10.000	10.100	3.993	6,500
2023-02-09	10.300	10.300	10.100	10.100	3.993	8,000
2023-02-08	10.100	10.130	10.100	10.100	3.993	3,500
2023-02-07	10.320	10.500	9.950	10.300	4.072	119,000
2023-02-06	10.120	10.310	10.120	10.310	4.076	3,500
2023-02-03	10.300	10.310	10.300	10.300	4.072	2,000
2023-02-02	10.200	10.450	10.200	10.450	4.131	3,000
2023-02-01	10.250	10.500	10.250	10.500	4.151	1,417,000
2023-01-31	10.100	10.600	10.100	10.350	4.092	21,000
2023-01-30	10.750	10.750	10.550	10.550	4.171	14,000
2023-01-27	10.500	10.500	10.500	10.500	4.151	86,000
2023-01-26	10.500	10.520	10.500	10.500	4.151	93,000
2023-01-25	10.500	10.510	10.500	10.510	4.155	4,000
2023-01-24	10.500	10.590	10.500	10.500	4.151	6,500
2023-01-23	10.070	10.520	10.070	10.520	4.159	54,500

← NewerPage 15 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.