Ghani Global Glass Limited (PSX:GGGL)
Pakistan · Delayed Price · Currency is PKR 12.76
+0.01 (0.08%)
At close: Sep 10, 2025
Ghani Global Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 12.61 | 12.90 | 12.52 | 12.76 | 12.76 | 0.08% | 1,894,306 |
| Sep 9, 2025 | 13.18 | 13.18 | 12.58 | 12.75 | 12.75 | -1.47% | 3,378,972 |
| Sep 8, 2025 | 13.23 | 13.45 | 12.75 | 12.94 | 12.94 | -1.30% | 3,726,779 |
| Sep 5, 2025 | 13.29 | 13.49 | 13.03 | 13.11 | 13.11 | -0.91% | 2,666,172 |
| Sep 4, 2025 | 13.20 | 13.35 | 12.90 | 13.23 | 13.23 | - | 3,447,745 |
| Sep 3, 2025 | 13.48 | 14.47 | 13.03 | 13.23 | 13.23 | -1.85% | 14,785,400 |
| Sep 2, 2025 | 12.66 | 13.68 | 12.52 | 13.48 | 13.48 | 7.93% | 18,266,280 |
| Sep 1, 2025 | 12.15 | 12.70 | 11.55 | 12.49 | 12.49 | 2.63% | 5,668,697 |
| Aug 29, 2025 | 12.30 | 12.75 | 12.10 | 12.17 | 12.17 | -0.25% | 5,740,011 |
| Aug 28, 2025 | 11.95 | 12.85 | 11.55 | 12.20 | 12.20 | 2.18% | 7,991,560 |
| Aug 27, 2025 | 12.27 | 12.30 | 11.90 | 11.94 | 11.94 | -1.81% | 4,029,586 |
| Aug 26, 2025 | 12.58 | 12.65 | 11.92 | 12.16 | 12.16 | -2.88% | 7,737,469 |
| Aug 25, 2025 | 12.50 | 13.35 | 11.91 | 12.52 | 12.52 | 2.37% | 22,154,920 |
| Aug 22, 2025 | 11.50 | 12.23 | 11.42 | 12.23 | 12.23 | 9.98% | 13,310,380 |
| Aug 21, 2025 | 10.21 | 11.12 | 10.20 | 11.12 | 11.12 | 9.99% | 27,114,670 |
| Aug 20, 2025 | 10.02 | 10.20 | 9.90 | 10.11 | 10.11 | 1.00% | 2,757,270 |
| Aug 19, 2025 | 10.05 | 10.17 | 10.00 | 10.01 | 10.01 | -0.20% | 2,146,915 |
| Aug 18, 2025 | 10.00 | 10.22 | 9.94 | 10.03 | 10.03 | 1.31% | 5,031,722 |
| Aug 15, 2025 | 9.40 | 10.00 | 9.33 | 9.90 | 9.90 | 5.66% | 5,236,855 |
| Aug 13, 2025 | 9.40 | 9.45 | 9.25 | 9.37 | 9.37 | 0.75% | 1,547,433 |
| Aug 12, 2025 | 9.50 | 9.56 | 9.27 | 9.30 | 9.30 | -1.27% | 1,530,549 |
| Aug 11, 2025 | 9.26 | 9.74 | 9.26 | 9.42 | 9.42 | -0.42% | 509,046 |
| Aug 8, 2025 | 9.70 | 9.75 | 9.43 | 9.46 | 9.46 | -1.77% | 1,104,574 |
| Aug 7, 2025 | 9.45 | 9.89 | 9.36 | 9.63 | 9.63 | 1.90% | 2,369,040 |
| Aug 6, 2025 | 9.42 | 9.55 | 9.31 | 9.45 | 9.45 | 0.43% | 1,181,218 |
| Aug 5, 2025 | 9.34 | 9.48 | 9.29 | 9.41 | 9.41 | 1.29% | 542,764 |
| Aug 4, 2025 | 9.29 | 9.44 | 9.18 | 9.29 | 9.29 | 0.98% | 796,208 |
| Aug 1, 2025 | 9.30 | 9.47 | 9.06 | 9.20 | 9.20 | -0.33% | 749,696 |
| Jul 31, 2025 | 9.40 | 9.55 | 9.12 | 9.23 | 9.23 | -0.86% | 795,334 |
| Jul 30, 2025 | 9.60 | 9.65 | 9.25 | 9.31 | 9.31 | -3.02% | 1,848,135 |
| Jul 29, 2025 | 9.70 | 9.88 | 9.55 | 9.60 | 9.60 | -0.93% | 731,250 |
| Jul 28, 2025 | 9.62 | 9.95 | 9.50 | 9.69 | 9.69 | 0.73% | 658,955 |
| Jul 25, 2025 | 9.70 | 9.75 | 9.55 | 9.62 | 9.62 | 0.10% | 535,237 |
| Jul 24, 2025 | 9.70 | 9.79 | 9.56 | 9.61 | 9.61 | -1.44% | 1,173,492 |
| Jul 23, 2025 | 9.85 | 9.89 | 9.52 | 9.75 | 9.75 | -0.10% | 791,768 |
| Jul 22, 2025 | 9.91 | 9.91 | 9.71 | 9.76 | 9.76 | -0.81% | 1,201,869 |
| Jul 21, 2025 | 9.90 | 10.05 | 9.75 | 9.84 | 9.84 | 0.31% | 1,982,985 |
| Jul 18, 2025 | 10.04 | 10.07 | 9.70 | 9.81 | 9.81 | -1.21% | 2,069,612 |
| Jul 17, 2025 | 9.79 | 10.10 | 9.65 | 9.93 | 9.93 | 1.43% | 4,182,641 |
| Jul 16, 2025 | 9.61 | 9.89 | 9.45 | 9.79 | 9.79 | 2.09% | 2,592,835 |
| Jul 15, 2025 | 9.87 | 9.97 | 9.57 | 9.59 | 9.59 | -2.74% | 1,990,150 |
| Jul 14, 2025 | 10.14 | 10.14 | 9.80 | 9.86 | 9.86 | -1.50% | 1,966,283 |
| Jul 11, 2025 | 10.05 | 10.18 | 9.98 | 10.01 | 10.01 | -0.50% | 1,439,317 |
| Jul 10, 2025 | 10.13 | 10.27 | 10.00 | 10.06 | 10.06 | -0.69% | 2,654,772 |
| Jul 9, 2025 | 10.06 | 10.48 | 10.02 | 10.13 | 10.13 | -0.78% | 2,376,169 |
| Jul 8, 2025 | 9.83 | 10.68 | 9.83 | 10.21 | 10.21 | 2.30% | 12,403,330 |
| Jul 7, 2025 | 10.15 | 10.24 | 9.91 | 9.98 | 9.98 | -0.99% | 3,787,601 |
| Jul 4, 2025 | 9.98 | 10.30 | 9.80 | 10.08 | 10.08 | 1.00% | 4,917,152 |
| Jul 3, 2025 | 9.85 | 10.33 | 9.51 | 9.98 | 9.98 | 1.32% | 10,491,580 |
| Jul 2, 2025 | 9.50 | 10.25 | 9.30 | 9.85 | 9.85 | 4.79% | 13,390,350 |