Balochistan Glass Limited (PSX:BGL)
Pakistan · Delayed Price · Currency is PKR 15.20
+0.26 (1.74%)
At close: Oct 21, 2025
Balochistan Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 15.26 | 15.34 | 14.90 | 14.92 | 14.92 | -1.84% | 543,488 |
| Oct 21, 2025 | 14.99 | 15.50 | 14.99 | 15.20 | 15.20 | 1.74% | 753,348 |
| Oct 20, 2025 | 14.80 | 15.10 | 14.80 | 14.94 | 14.94 | 0.54% | 202,634 |
| Oct 17, 2025 | 15.18 | 15.18 | 14.80 | 14.86 | 14.86 | -0.93% | 407,702 |
| Oct 16, 2025 | 15.10 | 15.20 | 14.90 | 15.00 | 15.00 | - | 739,578 |
| Oct 15, 2025 | 14.90 | 15.08 | 14.86 | 15.00 | 15.00 | 0.87% | 634,715 |
| Oct 14, 2025 | 14.95 | 14.95 | 14.67 | 14.87 | 14.87 | 2.13% | 300,301 |
| Oct 13, 2025 | 14.60 | 14.90 | 14.22 | 14.56 | 14.56 | -4.15% | 1,220,684 |
| Oct 10, 2025 | 15.48 | 15.50 | 15.05 | 15.19 | 15.19 | -1.87% | 528,857 |
| Oct 9, 2025 | 15.04 | 15.69 | 14.80 | 15.48 | 15.48 | 2.79% | 1,256,259 |
| Oct 8, 2025 | 15.57 | 15.57 | 15.00 | 15.06 | 15.06 | -2.33% | 588,577 |
| Oct 7, 2025 | 15.65 | 15.80 | 15.28 | 15.42 | 15.42 | -0.71% | 481,670 |
| Oct 6, 2025 | 15.89 | 15.96 | 15.25 | 15.53 | 15.53 | -2.39% | 1,040,306 |
| Oct 3, 2025 | 16.12 | 16.40 | 15.83 | 15.91 | 15.91 | -1.18% | 1,371,528 |
| Oct 2, 2025 | 16.36 | 16.62 | 16.06 | 16.10 | 16.10 | -1.59% | 1,294,881 |
| Oct 1, 2025 | 16.43 | 16.70 | 16.20 | 16.36 | 16.36 | -0.43% | 1,766,386 |
| Sep 30, 2025 | 17.30 | 17.30 | 16.30 | 16.43 | 16.43 | -3.69% | 2,398,239 |
| Sep 29, 2025 | 17.31 | 17.70 | 16.80 | 17.06 | 17.06 | 0.47% | 4,656,417 |
| Sep 26, 2025 | 17.00 | 17.67 | 16.88 | 16.98 | 16.98 | -0.06% | 7,101,793 |
| Sep 25, 2025 | 16.19 | 17.41 | 15.90 | 16.99 | 16.99 | 5.66% | 7,398,342 |
| Sep 24, 2025 | 15.90 | 16.60 | 15.43 | 16.08 | 16.08 | 0.94% | 4,737,410 |
| Sep 23, 2025 | 16.75 | 16.75 | 15.61 | 15.93 | 15.93 | -7.01% | 6,487,810 |
| Sep 22, 2025 | 17.00 | 17.60 | 16.70 | 17.13 | 17.13 | 6.53% | 15,379,240 |
| Sep 19, 2025 | 15.00 | 16.44 | 15.00 | 16.08 | 16.08 | 6.63% | 9,020,740 |
| Sep 18, 2025 | 15.09 | 15.19 | 14.83 | 15.08 | 15.08 | 0.80% | 1,006,044 |
| Sep 17, 2025 | 15.30 | 15.30 | 14.82 | 14.96 | 14.96 | -0.53% | 1,059,317 |
| Sep 16, 2025 | 15.46 | 15.54 | 14.98 | 15.04 | 15.04 | -0.27% | 1,777,885 |
| Sep 15, 2025 | 14.97 | 15.30 | 14.45 | 15.08 | 15.08 | 0.73% | 1,250,155 |
| Sep 12, 2025 | 15.40 | 15.50 | 14.85 | 14.97 | 14.97 | -2.67% | 1,304,983 |
| Sep 11, 2025 | 14.74 | 15.84 | 14.30 | 15.38 | 15.38 | 5.85% | 6,654,159 |
| Sep 10, 2025 | 15.00 | 15.30 | 14.41 | 14.53 | 14.53 | -2.09% | 2,363,459 |
| Sep 9, 2025 | 17.25 | 17.25 | 14.80 | 14.84 | 14.84 | -5.60% | 13,929,210 |
| Sep 8, 2025 | 15.05 | 15.72 | 15.00 | 15.72 | 15.72 | 10.01% | 5,355,450 |
| Sep 5, 2025 | 13.40 | 14.29 | 13.38 | 14.29 | 14.29 | 10.01% | 17,337,500 |
| Sep 4, 2025 | 12.89 | 13.35 | 12.80 | 12.99 | 12.99 | 2.69% | 7,189,261 |
| Sep 3, 2025 | 12.64 | 12.95 | 12.40 | 12.65 | 12.65 | 2.35% | 3,100,413 |
| Sep 2, 2025 | 12.09 | 12.50 | 11.90 | 12.36 | 12.36 | 3.60% | 1,818,007 |
| Sep 1, 2025 | 12.00 | 12.33 | 11.82 | 11.93 | 11.93 | -0.25% | 995,613 |
| Aug 29, 2025 | 11.92 | 12.30 | 11.90 | 11.96 | 11.96 | 0.34% | 1,392,855 |
| Aug 28, 2025 | 12.16 | 12.24 | 11.82 | 11.92 | 11.92 | -2.61% | 1,044,588 |
| Aug 27, 2025 | 12.61 | 12.87 | 12.16 | 12.24 | 12.24 | -2.47% | 1,444,421 |
| Aug 26, 2025 | 12.57 | 13.24 | 12.48 | 12.55 | 12.55 | 1.87% | 8,005,418 |
| Aug 25, 2025 | 12.00 | 12.39 | 11.73 | 12.32 | 12.32 | 3.18% | 3,137,646 |
| Aug 22, 2025 | 12.10 | 12.35 | 11.90 | 11.94 | 11.94 | -0.33% | 2,164,788 |
| Aug 21, 2025 | 11.51 | 12.20 | 11.46 | 11.98 | 11.98 | 4.08% | 4,168,999 |
| Aug 20, 2025 | 11.50 | 11.85 | 11.35 | 11.51 | 11.51 | 0.44% | 1,109,990 |
| Aug 19, 2025 | 11.42 | 11.75 | 11.35 | 11.46 | 11.46 | 0.09% | 315,757 |
| Aug 18, 2025 | 11.50 | 11.60 | 11.30 | 11.45 | 11.45 | 0.53% | 306,949 |
| Aug 15, 2025 | 11.32 | 11.59 | 11.32 | 11.39 | 11.39 | 0.18% | 332,322 |
| Aug 13, 2025 | 11.30 | 11.64 | 11.30 | 11.37 | 11.37 | 0.35% | 552,891 |