Globe Residency historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	19.720	19.750	19.200	19.230	15.762	274,168
2025-10-28	19.500	19.770	19.450	19.490	15.975	67,117
2025-10-27	19.600	19.800	19.450	19.520	16.000	104,377
2025-10-24	19.600	20.000	18.100	19.630	16.090	122,648
2025-10-23	19.550	19.770	19.470	19.580	16.049	76,134
2025-10-22	19.450	19.840	19.450	19.490	15.975	101,508
2025-10-21	19.820	19.850	19.550	19.770	16.205	62,905
2025-10-20	19.590	20.000	19.480	19.620	16.082	60,261
2025-10-17	19.480	19.700	19.300	19.480	15.967	170,126
2025-10-16	19.700	19.700	19.420	19.480	15.967	42,616
2025-10-15	19.760	19.760	19.520	19.590	16.057	39,521
2025-10-14	19.250	19.700	19.250	19.550	16.024	114,569
2025-10-13	19.500	19.790	19.250	19.290	15.811	255,249
2025-10-10	19.550	20.000	19.310	19.790	16.221	247,686
2025-10-09	19.650	19.650	19.380	19.550	16.024	115,708
2025-10-08	19.790	19.790	19.250	19.400	15.901	165,377
2025-10-07	19.790	19.790	19.460	19.490	15.975	98,188
2025-10-06	19.500	19.800	19.310	19.560	16.033	88,777
2025-10-03	19.480	19.600	19.310	19.430	15.926	92,324
2025-10-02	19.340	19.580	19.340	19.370	15.877	95,507
2025-10-01	19.330	19.600	19.330	19.360	15.869	57,196
2025-09-30	19.500	19.820	19.340	19.560	16.033	91,893
2025-09-29	19.260	19.700	19.260	19.450	15.942	155,444
2025-09-26	19.450	19.520	19.350	19.460	15.951	75,136
2025-09-25	19.500	19.560	19.430	19.540	16.016	58,038
2025-09-24	19.370	19.580	19.310	19.530	16.008	90,120
2025-09-23	19.370	19.600	19.320	19.360	15.869	63,848
2025-09-22	19.400	19.800	19.340	19.360	15.869	158,259
2025-09-19	19.960	19.960	19.350	19.400	15.901	202,214
2025-09-18	19.600	19.650	19.400	19.530	16.008	124,487
2025-09-17	19.660	19.750	19.570	19.590	16.057	83,471
2025-09-16	19.750	19.750	19.500	19.650	16.106	56,755
2025-09-15	19.840	19.840	19.000	19.680	16.131	376,301
2025-09-12	19.700	19.750	19.610	19.680	16.131	99,225
2025-09-11	19.850	19.850	19.610	19.690	16.139	176,498
2025-09-10	19.800	19.980	19.760	19.830	16.254	192,857
2025-09-09	19.760	19.850	19.670	19.800	16.229	112,515
2025-09-08	19.810	19.850	19.690	19.750	16.188	213,430
2025-09-05	19.800	19.870	19.710	19.810	16.237	152,629
2025-09-04	19.810	19.940	19.780	19.800	16.229	144,509
2025-09-03	19.900	20.000	19.730	19.810	16.237	312,249
2025-09-02	20.200	20.200	19.860	19.990	16.385	118,772
2025-09-01	20.390	20.390	19.810	19.920	16.328	193,761
2025-08-29	20.500	20.500	19.900	20.000	16.393	250,793
2025-08-28	20.570	20.570	19.900	20.210	16.565	120,361
2025-08-27	19.950	20.100	18.510	20.030	16.418	305,034
2025-08-26	19.800	20.000	19.800	19.930	16.336	146,078
2025-08-25	19.870	20.080	19.800	19.940	16.344	50,422
2025-08-22	19.790	20.000	19.680	19.870	16.287	114,328
2025-08-21	19.880	19.950	19.690	19.740	16.180	201,928
2025-08-20	20.110	20.150	19.700	19.880	16.295	192,959
2025-08-19	20.390	20.390	19.700	19.990	16.385	428,388
2025-08-18	20.570	20.570	20.000	20.220	16.574	289,195
2025-08-15	20.300	20.570	20.050	20.250	16.598	194,725
2025-08-13	20.300	20.400	20.100	20.270	16.615	195,682
2025-08-12	19.500	20.710	19.500	20.080	16.459	1,269,461
2025-08-11	23.430	23.600	23.350	23.400	16.311	7,397,069
2025-08-08	23.480	23.670	23.290	23.300	16.242	1,320,630
2025-08-07	23.490	23.500	23.260	23.390	16.304	824,641
2025-08-06	23.550	23.700	23.360	23.400	16.311	1,753,929

← NewerPage 5 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.