Ghani Global Glass Limited (PSX:GGGL)
Pakistan · Delayed Price · Currency is PKR 10.73
-0.06 (-0.56%)
At close: Dec 19, 2025
Ghani Global Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.82 | 10.98 | 10.51 | 10.73 | 10.73 | -0.56% | 455,786 |
| Dec 18, 2025 | 10.76 | 10.93 | 10.60 | 10.79 | 10.79 | 0.28% | 473,779 |
| Dec 17, 2025 | 11.10 | 11.10 | 10.68 | 10.76 | 10.76 | -2.27% | 1,180,520 |
| Dec 16, 2025 | 11.23 | 11.45 | 11.00 | 11.01 | 11.01 | -1.34% | 1,539,963 |
| Dec 15, 2025 | 10.81 | 11.44 | 10.81 | 11.16 | 11.16 | 3.62% | 3,423,119 |
| Dec 12, 2025 | 10.62 | 10.90 | 10.60 | 10.77 | 10.77 | 0.94% | 947,964 |
| Dec 11, 2025 | 10.69 | 10.80 | 10.47 | 10.67 | 10.67 | 1.04% | 756,422 |
| Dec 10, 2025 | 10.52 | 11.01 | 10.48 | 10.56 | 10.56 | 0.38% | 1,843,912 |
| Dec 9, 2025 | 10.47 | 10.74 | 10.47 | 10.52 | 10.52 | 0.77% | 788,628 |
| Dec 8, 2025 | 10.60 | 10.62 | 10.30 | 10.44 | 10.44 | -0.76% | 267,121 |
| Dec 5, 2025 | 10.75 | 10.75 | 10.26 | 10.52 | 10.52 | -0.75% | 270,160 |
| Dec 4, 2025 | 10.55 | 10.79 | 10.40 | 10.60 | 10.60 | 0.47% | 541,491 |
| Dec 3, 2025 | 10.70 | 10.90 | 10.46 | 10.55 | 10.55 | -1.03% | 895,932 |
| Dec 2, 2025 | 10.70 | 10.86 | 10.60 | 10.66 | 10.66 | -0.65% | 564,686 |
| Dec 1, 2025 | 10.80 | 10.90 | 10.62 | 10.73 | 10.73 | 0.28% | 519,655 |
| Nov 28, 2025 | 10.70 | 10.95 | 10.46 | 10.70 | 10.70 | 0.28% | 873,862 |
| Nov 27, 2025 | 10.90 | 10.99 | 10.56 | 10.67 | 10.67 | -1.20% | 905,761 |
| Nov 26, 2025 | 11.00 | 11.29 | 10.72 | 10.80 | 10.80 | -2.00% | 1,233,773 |
| Nov 25, 2025 | 10.70 | 11.50 | 10.52 | 11.02 | 11.02 | 1.38% | 3,100,092 |
| Nov 24, 2025 | 10.72 | 11.70 | 10.50 | 10.87 | 10.87 | 1.78% | 4,371,307 |
| Nov 21, 2025 | 11.23 | 11.39 | 10.50 | 10.68 | 10.68 | -3.87% | 4,170,975 |
| Nov 20, 2025 | 10.38 | 11.11 | 10.10 | 11.11 | 11.11 | 10.00% | 9,263,201 |
| Nov 19, 2025 | 10.02 | 10.30 | 10.02 | 10.10 | 10.10 | -0.98% | 929,773 |
| Nov 18, 2025 | 10.10 | 10.40 | 10.08 | 10.20 | 10.20 | 1.39% | 1,040,049 |
| Nov 17, 2025 | 9.80 | 10.20 | 9.75 | 10.06 | 10.06 | 3.18% | 1,111,050 |
| Nov 14, 2025 | 9.76 | 9.89 | 9.65 | 9.75 | 9.75 | - | 1,171,103 |
| Nov 13, 2025 | 9.70 | 9.89 | 9.50 | 9.75 | 9.75 | 1.04% | 505,591 |
| Nov 12, 2025 | 9.96 | 9.96 | 9.50 | 9.65 | 9.65 | -0.72% | 601,078 |
| Nov 11, 2025 | 10.10 | 10.19 | 9.68 | 9.72 | 9.72 | -3.09% | 767,214 |
| Nov 10, 2025 | 10.20 | 10.20 | 9.97 | 10.03 | 10.03 | -0.69% | 740,468 |
| Nov 7, 2025 | 10.09 | 10.20 | 9.80 | 10.10 | 10.10 | 1.20% | 539,268 |
| Nov 6, 2025 | 10.39 | 10.39 | 9.71 | 9.98 | 9.98 | -2.16% | 1,214,542 |
| Nov 5, 2025 | 10.11 | 10.54 | 10.11 | 10.20 | 10.20 | -0.97% | 467,198 |
| Nov 4, 2025 | 10.50 | 10.55 | 10.22 | 10.30 | 10.30 | -1.53% | 410,217 |
| Nov 3, 2025 | 10.00 | 10.74 | 9.99 | 10.46 | 10.46 | 4.70% | 2,079,325 |
| Oct 31, 2025 | 9.66 | 10.04 | 9.61 | 9.99 | 9.99 | 5.27% | 2,363,234 |
| Oct 30, 2025 | 9.86 | 10.09 | 9.36 | 9.49 | 9.49 | -7.14% | 3,944,052 |
| Oct 29, 2025 | 11.36 | 11.49 | 10.22 | 10.22 | 10.22 | -10.04% | 5,204,674 |
| Oct 28, 2025 | 11.66 | 11.79 | 11.30 | 11.36 | 11.36 | -2.91% | 1,004,292 |
| Oct 27, 2025 | 11.79 | 11.79 | 11.55 | 11.70 | 11.70 | - | 550,241 |
| Oct 24, 2025 | 12.30 | 12.30 | 11.65 | 11.70 | 11.70 | -2.58% | 902,758 |
| Oct 23, 2025 | 12.09 | 12.40 | 12.00 | 12.01 | 12.01 | 0.76% | 1,797,161 |
| Oct 22, 2025 | 11.79 | 12.17 | 11.66 | 11.92 | 11.92 | 1.88% | 1,496,072 |
| Oct 21, 2025 | 11.81 | 11.84 | 11.60 | 11.70 | 11.70 | -0.09% | 435,282 |
| Oct 20, 2025 | 11.70 | 11.85 | 11.55 | 11.71 | 11.71 | 0.95% | 953,675 |
| Oct 17, 2025 | 11.84 | 11.84 | 11.40 | 11.60 | 11.60 | -1.02% | 2,415,394 |
| Oct 16, 2025 | 11.80 | 12.00 | 11.70 | 11.72 | 11.72 | -1.01% | 1,459,187 |
| Oct 15, 2025 | 11.93 | 12.04 | 11.80 | 11.84 | 11.84 | -0.17% | 873,697 |
| Oct 14, 2025 | 11.84 | 11.99 | 11.60 | 11.86 | 11.86 | 3.85% | 1,126,411 |
| Oct 13, 2025 | 11.81 | 11.97 | 11.20 | 11.42 | 11.42 | -4.91% | 1,666,191 |