Globe Residency historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.580	22.600	22.260	22.380	18.344	282,409
2026-07-21	22.200	22.800	22.200	22.580	18.508	351,183
2026-07-20	22.290	22.500	21.900	22.360	18.328	233,996
2026-07-17	22.490	22.490	22.000	22.290	18.270	255,637
2026-07-16	22.380	22.460	22.040	22.100	18.114	248,002
2026-07-15	21.750	22.250	21.750	21.940	17.983	233,204
2026-07-14	22.200	22.600	21.650	21.790	17.860	888,770
2026-07-13	22.740	22.750	22.130	22.590	18.516	381,067
2026-07-10	22.700	22.980	22.250	22.760	18.655	884,218
2026-07-09	22.000	22.750	21.920	22.620	18.541	934,803
2026-07-08	22.450	22.500	21.510	21.860	17.918	1,027,986
2026-07-07	23.100	23.100	22.470	22.510	18.451	4,108,585
2026-07-06	22.480	23.080	22.120	22.910	18.778	1,895,190
2026-07-03	22.480	22.480	22.000	22.340	18.311	996,804
2026-07-02	22.220	22.800	21.900	22.230	18.221	2,862,166
2026-07-01	22.050	22.490	21.010	21.900	17.951	3,623,368
2026-06-30	21.490	22.490	21.160	21.980	18.016	5,826,092
2026-06-29	20.000	21.740	19.920	21.130	17.319	2,111,310
2026-06-24	19.840	20.000	19.660	19.950	16.352	296,649
2026-06-23	19.750	20.000	19.580	19.770	16.205	4,524,461
2026-06-22	19.620	19.740	19.510	19.620	16.082	1,262,806
2026-06-19	19.760	19.760	19.560	19.620	16.082	3,020,754
2026-06-18	19.650	19.900	19.620	19.750	16.188	2,064,005
2026-06-17	19.740	19.990	19.600	19.620	16.082	5,334,165
2026-06-16	20.050	20.050	19.510	19.980	16.377	532,753
2026-06-15	19.980	20.160	19.660	19.900	16.311	1,694,243
2026-06-12	19.500	19.910	19.490	19.660	16.115	1,085,915
2026-06-11	19.600	19.600	19.400	19.490	15.975	1,084,082
2026-06-10	19.480	19.650	19.480	19.530	16.008	682,993
2026-06-09	19.620	19.750	19.310	19.560	16.033	599,307
2026-06-08	19.650	19.750	19.520	19.660	16.115	1,193,635
2026-06-05	19.900	20.220	19.630	19.660	16.115	448,281
2026-06-04	19.830	19.940	19.590	19.720	16.164	342,397
2026-06-03	19.520	19.660	19.520	19.600	16.065	754,672
2026-06-02	20.000	20.000	19.600	19.720	16.164	391,729
2026-06-01	20.000	20.400	19.540	19.930	16.336	377,561
2026-05-29	19.700	20.800	19.250	20.000	16.393	13,971,180
2026-05-25	19.450	19.450	19.160	19.250	15.778	442,015
2026-05-22	19.130	19.450	19.030	19.210	15.746	139,550
2026-05-21	19.490	19.510	19.060	19.200	15.737	20,824,961
2026-05-20	19.490	19.490	18.920	19.060	15.623	10,018,330
2026-05-19	19.490	19.500	18.120	19.110	15.664	152,799
2026-05-18	19.930	19.930	19.200	19.270	15.795	66,129
2026-05-15	19.600	19.600	19.330	19.360	15.869	90,941
2026-05-14	19.990	19.990	19.310	19.430	15.926	127,817
2026-05-13	19.350	19.590	19.050	19.440	15.934	266,821
2026-05-12	19.510	19.600	19.000	19.270	15.795	13,135,740
2026-05-11	19.750	19.750	19.460	19.600	16.065	292,416
2026-05-08	19.790	19.790	19.550	19.620	16.082	160,863
2026-05-07	19.820	19.970	18.030	19.600	16.065	283,095
2026-05-06	20.000	20.000	19.730	19.820	16.246	297,801
2026-05-05	20.000	20.200	19.800	19.880	16.295	281,954
2026-05-04	19.620	20.350	19.500	20.200	16.557	202,104
2026-04-30	19.650	19.800	18.000	19.620	16.082	98,359
2026-04-29	19.800	19.800	19.510	19.650	16.106	74,594
2026-04-28	19.600	19.850	19.460	19.630	16.090	65,093
2026-04-27	19.640	19.640	19.450	19.500	15.983	245,206
2026-04-24	19.700	19.700	19.240	19.440	15.934	147,349
2026-04-23	19.490	19.570	19.400	19.500	15.983	153,357
2026-04-22	19.500	19.600	19.410	19.460	15.951	175,305

← NewerPage 2 of 16 · 917 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.