Globe Residency historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	20.190	20.190	19.800	19.890	16.303	111,940
2026-01-21	20.030	20.150	18.400	20.020	16.410	294,151
2026-01-20	20.290	20.300	19.980	20.010	16.401	789,980
2026-01-19	20.200	20.320	20.170	20.220	16.574	175,671
2026-01-16	20.300	20.300	20.050	20.170	16.533	241,554
2026-01-15	20.260	20.500	20.160	20.300	16.639	488,782
2026-01-14	20.300	20.300	20.160	20.210	16.565	45,847
2026-01-13	20.140	20.300	20.140	20.280	16.623	78,292
2026-01-12	20.270	20.300	20.150	20.270	16.615	74,888
2026-01-09	20.100	20.300	20.100	20.270	16.615	57,104
2026-01-08	20.300	20.300	20.100	20.230	16.582	396,168
2026-01-07	20.300	20.300	20.160	20.300	16.639	105,703
2026-01-06	20.300	20.300	20.160	20.300	16.639	100,843
2026-01-05	20.450	20.450	20.160	20.300	16.639	139,534
2026-01-02	20.300	20.330	18.300	20.310	16.647	414,852
2026-01-01	20.300	20.340	20.240	20.300	16.639	202,277
2025-12-31	20.300	20.340	20.240	20.260	16.606	106,338
2025-12-30	20.240	20.300	20.200	20.290	16.631	77,287
2025-12-29	20.400	20.400	20.200	20.240	16.590	112,752
2025-12-26	20.300	20.480	20.150	20.290	16.631	190,070
2025-12-24	20.600	20.600	20.250	20.300	16.639	210,081
2025-12-23	20.270	20.450	20.250	20.300	16.639	595,374
2025-12-22	20.200	20.340	20.150	20.270	16.615	42,748
2025-12-19	20.160	20.400	20.100	20.200	16.557	163,375
2025-12-18	20.350	20.350	19.900	20.150	16.516	247,909
2025-12-17	20.300	20.300	20.200	20.300	16.639	597,362
2025-12-16	20.290	20.400	20.030	20.300	16.639	149,347
2025-12-15	20.350	20.350	20.000	20.280	16.623	162,170
2025-12-12	20.110	20.350	20.030	20.280	16.623	101,472
2025-12-11	20.400	20.400	20.000	20.270	16.615	78,565
2025-12-10	20.260	20.480	20.200	20.290	16.631	408,330
2025-12-09	20.300	20.340	18.600	20.240	16.590	304,376
2025-12-08	20.490	20.800	20.200	20.210	16.565	237,244
2025-12-05	20.400	20.400	20.150	20.330	16.664	30,394
2025-12-04	20.260	20.490	20.000	20.190	16.549	147,315
2025-12-03	20.300	20.400	20.210	20.280	16.623	111,351
2025-12-02	20.400	20.500	20.260	20.350	16.680	157,808
2025-12-01	20.650	20.650	20.360	20.400	16.721	380,198
2025-11-28	20.690	20.690	20.180	20.400	16.721	109,626
2025-11-27	20.700	20.700	20.350	20.420	16.737	173,309
2025-11-26	20.670	20.700	20.300	20.510	16.811	156,096
2025-11-25	20.490	20.680	20.490	20.520	16.819	45,954
2025-11-24	20.470	20.700	20.250	20.490	16.795	65,478
2025-11-21	20.300	20.500	20.150	20.330	16.664	36,684
2025-11-20	20.320	20.450	20.000	20.300	16.639	115,517
2025-11-19	20.400	20.400	20.290	20.320	16.655	33,729
2025-11-18	20.790	20.790	20.250	20.350	16.680	114,491
2025-11-17	20.650	20.890	20.120	20.380	16.705	128,118
2025-11-14	20.410	20.800	20.310	20.630	16.910	123,025
2025-11-13	20.350	20.680	20.350	20.500	16.803	33,557
2025-11-12	20.700	20.700	20.020	20.500	16.803	41,347
2025-11-11	20.800	20.800	20.350	20.520	16.819	162,783
2025-11-10	20.800	21.500	20.060	20.710	16.975	416,629
2025-11-07	20.000	21.500	19.520	20.800	17.049	325,288
2025-11-06	19.780	20.090	19.670	19.970	16.369	40,672
2025-11-05	19.710	20.070	19.710	19.970	16.369	38,570
2025-11-04	19.900	19.990	19.660	19.880	16.295	74,116
2025-11-03	19.650	19.950	19.540	19.740	16.180	106,078
2025-10-31	19.680	19.680	19.370	19.490	15.975	203,268
2025-10-30	19.680	19.680	19.150	19.340	15.852	25,978

← NewerPage 4 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.