Globe Residency historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	19.600	19.600	19.400	19.500	15.983	162,239
2026-04-20	19.590	19.600	19.400	19.500	15.983	143,717
2026-04-17	19.520	19.730	19.450	19.570	16.041	836,151
2026-04-16	19.520	19.620	19.370	19.590	16.057	7,156,860
2026-04-15	19.690	19.750	19.320	19.590	16.057	316,740
2026-04-14	19.500	19.710	19.400	19.600	16.065	193,492
2026-04-13	19.310	19.640	19.310	19.370	15.877	55,305
2026-04-10	19.650	19.650	19.570	19.650	16.106	506,738
2026-04-09	19.560	19.650	19.230	19.520	16.000	137,287
2026-04-08	19.880	19.880	19.510	19.560	16.033	871,360
2026-04-07	19.620	19.650	19.120	19.600	16.065	27,789
2026-04-06	19.650	19.700	19.600	19.650	16.106	119,731
2026-04-03	19.500	19.790	19.110	19.650	16.106	18,653
2026-04-02	19.500	19.650	19.050	19.550	16.024	59,114
2026-04-01	19.750	19.750	19.310	19.590	16.057	81,535
2026-03-31	19.490	19.750	19.400	19.680	16.131	37,053
2026-03-30	19.710	19.900	19.000	19.490	15.975	50,204
2026-03-27	19.850	19.850	19.410	19.710	16.155	10,808
2026-03-26	19.610	19.830	19.610	19.670	16.123	63,278
2026-03-25	19.800	19.840	19.650	19.790	16.221	79,067
2026-03-24	19.900	19.980	19.610	19.800	16.229	40,923
2026-03-19	19.700	19.840	19.600	19.800	16.229	60,229
2026-03-18	19.690	19.970	19.500	19.700	16.147	69,452
2026-03-17	19.540	19.720	19.530	19.630	16.090	21,227
2026-03-16	19.600	19.880	19.400	19.480	15.967	27,410
2026-03-13	19.700	19.790	19.140	19.510	15.992	23,279
2026-03-12	19.990	19.990	19.500	19.700	16.147	51,651
2026-03-11	19.750	19.750	19.500	19.610	16.074	57,653
2026-03-10	19.500	20.000	19.500	19.690	16.139	150,726
2026-03-09	19.570	19.570	17.600	18.840	15.442	104,072
2026-03-06	19.710	19.710	19.500	19.540	16.016	22,851
2026-03-05	19.680	19.950	19.500	19.720	16.164	82,476
2026-03-04	19.550	19.970	19.060	19.680	16.131	72,243
2026-03-03	19.000	19.770	18.680	19.720	16.164	37,554
2026-03-02	19.520	20.390	18.100	18.640	15.278	192,112
2026-02-27	20.450	21.250	19.900	19.980	16.377	1,874,469
2026-02-26	20.460	20.750	19.820	20.020	16.410	193,582
2026-02-25	20.240	21.250	19.760	20.460	16.770	449,139
2026-02-24	19.610	19.900	19.500	19.550	16.024	82,615
2026-02-23	19.950	19.950	19.500	19.610	16.074	33,841
2026-02-20	19.510	20.000	19.510	19.710	16.155	38,443
2026-02-19	20.280	20.280	19.790	19.800	16.229	146,590
2026-02-18	20.200	20.200	19.750	20.150	16.516	98,195
2026-02-17	20.000	20.250	19.500	20.000	16.393	99,114
2026-02-16	20.200	20.250	19.900	19.940	16.344	162,679
2026-02-13	20.000	20.250	20.000	20.190	16.549	29,149
2026-02-12	20.230	20.230	20.000	20.100	16.475	35,799
2026-02-11	20.060	20.190	19.930	20.170	16.533	43,645
2026-02-10	20.100	20.180	19.900	20.060	16.442	55,827
2026-02-09	19.800	20.050	19.800	19.950	16.352	168,650
2026-02-06	19.940	20.200	19.000	19.800	16.229	72,969
2026-02-04	20.000	20.000	19.800	19.940	16.344	36,361
2026-02-03	20.190	20.190	19.550	20.000	16.393	40,856
2026-02-02	19.950	20.120	19.710	19.800	16.229	224,170
2026-01-30	19.620	19.900	19.600	19.650	16.106	72,777
2026-01-29	19.700	19.890	19.530	19.590	16.057	105,160
2026-01-28	19.870	20.000	19.810	19.870	16.287	68,007
2026-01-27	19.990	19.990	19.830	19.850	16.270	74,565
2026-01-26	19.890	20.000	19.800	19.900	16.311	146,455
2026-01-23	19.890	20.100	19.750	19.890	16.303	129,007

← NewerPage 3 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.