Ghani Global Glass Limited (PSX:GGGL)
Pakistan · Delayed Price · Currency is PKR 9.63
+0.18 (1.90%)
At close: Aug 7, 2025
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 9.65 | 9.70 | 9.30 | 9.40 | 9.40 | -2.19% | 3,611,827 |
| Jun 30, 2025 | 9.75 | 9.92 | 9.51 | 9.61 | 9.61 | 0.42% | 6,387,324 |
| Jun 27, 2025 | 9.17 | 9.70 | 9.15 | 9.57 | 9.57 | 4.36% | 8,820,861 |
| Jun 26, 2025 | 9.23 | 9.39 | 9.09 | 9.17 | 9.17 | -0.65% | 1,771,465 |
| Jun 25, 2025 | 9.09 | 9.37 | 9.00 | 9.23 | 9.23 | 2.10% | 2,893,450 |
| Jun 24, 2025 | 8.96 | 9.08 | 8.81 | 9.04 | 9.04 | 6.86% | 1,246,940 |
| Jun 23, 2025 | 8.80 | 8.83 | 8.40 | 8.46 | 8.46 | -5.16% | 2,110,276 |
| Jun 20, 2025 | 9.01 | 9.05 | 8.82 | 8.92 | 8.92 | -0.89% | 805,472 |
| Jun 19, 2025 | 9.10 | 9.28 | 8.95 | 9.00 | 9.00 | -1.10% | 2,249,711 |
| Jun 18, 2025 | 9.40 | 9.40 | 9.05 | 9.10 | 9.10 | -2.57% | 2,168,229 |
| Jun 17, 2025 | 9.20 | 9.66 | 9.15 | 9.34 | 9.34 | 2.86% | 9,455,717 |
| Jun 16, 2025 | 8.99 | 9.37 | 8.88 | 9.08 | 9.08 | 2.25% | 2,689,918 |
| Jun 13, 2025 | 9.01 | 9.01 | 8.79 | 8.88 | 8.88 | -1.99% | 1,601,562 |
| Jun 12, 2025 | 9.20 | 9.33 | 9.03 | 9.06 | 9.06 | -0.98% | 1,432,270 |
| Jun 11, 2025 | 9.27 | 9.30 | 9.09 | 9.15 | 9.15 | -0.33% | 1,739,108 |
| Jun 10, 2025 | 9.12 | 9.28 | 9.05 | 9.18 | 9.18 | 0.66% | 2,161,333 |
| Jun 5, 2025 | 9.15 | 9.23 | 8.92 | 9.12 | 9.12 | 1.11% | 1,554,972 |
| Jun 4, 2025 | 9.03 | 9.20 | 8.90 | 9.02 | 9.02 | -0.11% | 1,645,509 |
| Jun 3, 2025 | 9.05 | 9.27 | 8.99 | 9.03 | 9.03 | -0.99% | 640,192 |
| Jun 2, 2025 | 9.08 | 9.40 | 8.99 | 9.12 | 9.12 | 1.90% | 1,971,786 |
| May 30, 2025 | 9.10 | 9.12 | 8.90 | 8.95 | 8.95 | -0.67% | 1,503,721 |
| May 29, 2025 | 9.00 | 9.20 | 8.99 | 9.01 | 9.01 | - | 1,123,162 |
| May 27, 2025 | 9.39 | 9.39 | 8.84 | 9.01 | 9.01 | -2.49% | 1,995,995 |