Globe Residency historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	15.600	15.740	15.000	15.260	10.637	12,237
2025-05-07	15.000	15.600	15.000	15.600	10.874	68,896
2025-05-06	15.900	15.900	15.600	15.600	10.874	8,696
2025-05-05	15.250	15.750	14.990	15.400	10.735	17,599
2025-05-02	15.520	15.850	15.500	15.500	10.804	13,478
2025-04-30	15.900	15.900	15.510	15.520	10.818	7,745
2025-04-29	15.500	15.500	15.370	15.500	10.804	1,081
2025-04-28	15.410	15.900	15.410	15.540	10.832	11,826
2025-04-25	15.350	15.900	15.350	15.900	11.083	33,811
2025-04-24	15.510	15.510	15.200	15.450	10.770	65,892
2025-04-23	15.800	15.850	15.470	15.510	10.811	4,013
2025-04-22	15.570	15.740	15.400	15.650	10.909	28,267
2025-04-21	15.600	15.700	15.250	15.570	10.853	18,970
2025-04-18	15.700	15.700	15.000	15.330	10.686	13,163
2025-04-17	15.750	15.900	15.350	15.700	10.944	1,014,704
2025-04-16	16.000	16.200	15.550	15.700	10.944	16,014
2025-04-15	15.550	15.940	15.550	15.930	11.104	15,929
2025-04-14	16.000	16.000	15.500	15.530	10.825	33,380
2025-04-11	15.750	16.490	15.700	15.910	11.090	1,907
2025-04-10	15.650	15.660	15.350	15.510	10.811	117,496
2025-04-09	15.500	15.750	15.450	15.500	10.804	21,552
2025-04-08	15.500	15.750	15.350	15.550	10.839	66,175
2025-04-07	15.410	15.900	14.990	15.730	10.965	3,196
2025-04-04	16.150	16.150	15.530	15.590	10.867	7,113
2025-04-03	15.950	15.990	15.410	15.960	11.125	17,624
2025-03-27	15.700	15.720	15.000	15.500	10.804	309,850
2025-03-26	15.980	16.000	15.550	15.700	10.944	10,708
2025-03-25	15.900	15.900	15.850	15.890	11.076	1,618
2025-03-24	16.000	16.000	15.600	15.640	10.902	3,001
2025-03-21	15.450	15.970	15.400	15.860	11.055	15,803
2025-03-20	15.800	15.800	15.500	15.700	10.944	18,797
2025-03-19	15.400	15.800	15.400	15.610	10.881	4,700
2025-03-18	15.500	16.000	15.240	15.550	10.839	5,205
2025-03-17	16.200	16.200	15.400	15.970	11.132	7,395
2025-03-14	15.800	15.980	15.700	15.980	11.139	1,222
2025-03-13	15.590	15.700	15.590	15.610	10.881	5,598
2025-03-12	15.700	15.700	15.210	15.590	10.867	10,830
2025-03-11	15.110	15.600	15.110	15.600	10.874	12,978
2025-03-10	15.100	15.500	15.100	15.490	10.797	5,055
2025-03-07	15.300	15.300	15.000	15.300	10.665	6,484
2025-03-06	15.400	15.400	14.500	15.300	10.665	194,336
2025-03-05	15.050	15.300	14.900	14.990	10.449	2,023
2025-03-04	14.990	15.100	14.300	15.090	10.519	30,938
2025-03-03	14.900	15.000	14.000	14.910	10.393	51,373
2025-02-28	14.810	14.990	14.710	14.850	10.351	15,779
2025-02-27	14.610	15.000	14.610	14.990	10.449	1,867
2025-02-26	14.520	15.490	14.520	15.000	10.456	66,951
2025-02-25	15.020	15.190	14.570	15.000	10.456	31,500
2025-02-24	15.500	15.500	14.900	15.160	10.567	30,288
2025-02-21	15.200	15.600	15.000	15.450	10.770	69,370
2025-02-20	15.100	15.200	14.860	14.950	10.421	43,047
2025-02-19	14.800	15.000	14.600	14.910	10.393	18,376
2025-02-18	15.450	15.450	14.500	14.790	10.310	7,951
2025-02-17	14.250	14.890	14.250	14.470	10.086	28,809
2025-02-14	15.000	15.340	14.300	14.400	10.038	336,694
2025-02-13	15.540	15.550	15.000	15.050	10.491	20,572
2025-02-12	15.000	15.650	14.910	15.250	10.630	120,753
2025-02-11	16.500	16.500	15.000	15.030	10.477	243,472
2025-02-10	15.800	15.900	15.500	15.640	10.902	30,975
2025-02-07	16.740	16.740	15.800	15.910	11.090	65,362

← NewerPage 7 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.