Ghani Global Glass Limited (PSX:GGGL)
Pakistan · Delayed Price · Currency is PKR 7.82
-0.11 (-1.39%)
At close: May 5, 2026
Ghani Global Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 7.90 | 8.19 | 7.61 | 7.82 | 7.82 | -1.39% | 135,099 |
| May 4, 2026 | 7.82 | 8.19 | 7.82 | 7.93 | 7.93 | 1.41% | 157,917 |
| Apr 30, 2026 | 8.00 | 8.00 | 7.79 | 7.82 | 7.82 | -2.74% | 282,604 |
| Apr 29, 2026 | 8.50 | 8.60 | 7.98 | 8.04 | 8.04 | -4.29% | 737,478 |
| Apr 28, 2026 | 8.54 | 9.00 | 8.18 | 8.40 | 8.40 | -1.64% | 439,163 |
| Apr 27, 2026 | 8.60 | 8.71 | 8.51 | 8.54 | 8.54 | -0.47% | 155,517 |
| Apr 24, 2026 | 8.50 | 8.75 | 8.37 | 8.58 | 8.58 | 0.23% | 271,755 |
| Apr 23, 2026 | 8.61 | 8.74 | 8.40 | 8.56 | 8.56 | -0.58% | 918,429 |
| Apr 22, 2026 | 8.70 | 8.89 | 8.50 | 8.61 | 8.61 | -1.60% | 420,223 |
| Apr 21, 2026 | 8.80 | 8.93 | 8.56 | 8.75 | 8.75 | - | 332,306 |
| Apr 20, 2026 | 8.62 | 9.25 | 8.36 | 8.75 | 8.75 | -1.24% | 1,649,118 |
| Apr 17, 2026 | 8.68 | 9.00 | 8.41 | 8.86 | 8.86 | 2.07% | 1,183,083 |
| Apr 16, 2026 | 8.45 | 8.75 | 8.30 | 8.68 | 8.68 | 3.21% | 767,870 |
| Apr 15, 2026 | 8.36 | 8.65 | 8.36 | 8.41 | 8.41 | 2.94% | 808,465 |
| Apr 14, 2026 | 8.10 | 8.25 | 8.10 | 8.17 | 8.17 | 2.25% | 366,372 |
| Apr 13, 2026 | 8.25 | 8.25 | 7.90 | 7.99 | 7.99 | -6.22% | 672,129 |
| Apr 10, 2026 | 8.19 | 8.88 | 8.02 | 8.52 | 8.52 | 4.16% | 902,098 |
| Apr 9, 2026 | 8.49 | 8.50 | 7.95 | 8.18 | 8.18 | -3.65% | 495,170 |
| Apr 8, 2026 | 8.20 | 8.55 | 8.00 | 8.49 | 8.49 | 9.13% | 1,586,844 |
| Apr 7, 2026 | 7.40 | 7.90 | 7.31 | 7.78 | 7.78 | 4.99% | 155,509 |
| Apr 6, 2026 | 7.50 | 7.59 | 7.01 | 7.41 | 7.41 | -1.33% | 228,516 |
| Apr 3, 2026 | 7.40 | 7.65 | 7.36 | 7.51 | 7.51 | 0.54% | 169,256 |
| Apr 2, 2026 | 7.51 | 7.59 | 7.21 | 7.47 | 7.47 | -0.66% | 152,163 |
| Apr 1, 2026 | 7.50 | 7.80 | 7.39 | 7.52 | 7.52 | 1.76% | 249,787 |
| Mar 31, 2026 | 7.49 | 7.60 | 7.32 | 7.39 | 7.39 | -0.14% | 220,878 |
| Mar 30, 2026 | 7.64 | 7.64 | 7.05 | 7.40 | 7.40 | -3.01% | 200,282 |
| Mar 27, 2026 | 7.70 | 7.84 | 7.60 | 7.63 | 7.63 | - | 50,214 |
| Mar 26, 2026 | 8.00 | 8.00 | 7.50 | 7.63 | 7.63 | -4.74% | 218,650 |
| Mar 25, 2026 | 7.79 | 8.09 | 7.76 | 8.01 | 8.01 | 2.82% | 328,855 |
| Mar 24, 2026 | 7.97 | 7.99 | 7.70 | 7.79 | 7.79 | 1.17% | 194,452 |
| Mar 19, 2026 | 7.62 | 7.90 | 7.45 | 7.70 | 7.70 | 0.65% | 195,627 |
| Mar 18, 2026 | 7.46 | 7.77 | 7.46 | 7.65 | 7.65 | 2.55% | 119,116 |
| Mar 17, 2026 | 7.50 | 7.65 | 7.11 | 7.46 | 7.46 | 0.81% | 219,425 |
| Mar 16, 2026 | 7.50 | 7.60 | 7.35 | 7.40 | 7.40 | -1.46% | 177,839 |
| Mar 13, 2026 | 7.70 | 7.70 | 7.40 | 7.51 | 7.51 | -0.92% | 118,352 |
| Mar 12, 2026 | 7.55 | 7.70 | 7.31 | 7.58 | 7.58 | 0.66% | 179,182 |
| Mar 11, 2026 | 7.60 | 7.90 | 7.50 | 7.53 | 7.53 | -1.70% | 442,793 |
| Mar 10, 2026 | 7.25 | 7.90 | 7.25 | 7.66 | 7.66 | 7.13% | 1,024,612 |
| Mar 9, 2026 | 7.65 | 7.65 | 6.70 | 7.15 | 7.15 | -7.14% | 1,184,335 |
| Mar 6, 2026 | 7.94 | 7.94 | 7.50 | 7.70 | 7.70 | -1.91% | 252,197 |
| Mar 5, 2026 | 7.49 | 7.90 | 7.12 | 7.85 | 7.85 | 6.08% | 967,691 |
| Mar 4, 2026 | 7.15 | 7.43 | 7.05 | 7.40 | 7.40 | 2.07% | 286,046 |
| Mar 3, 2026 | 7.00 | 7.45 | 6.71 | 7.25 | 7.25 | 1.12% | 1,307,240 |
| Mar 2, 2026 | 7.50 | 7.80 | 7.10 | 7.17 | 7.17 | -11.48% | 1,428,800 |
| Feb 27, 2026 | 8.99 | 8.99 | 8.00 | 8.10 | 8.10 | -10.00% | 2,503,945 |
| Feb 26, 2026 | 9.09 | 9.19 | 8.80 | 9.00 | 9.00 | -0.77% | 472,430 |
| Feb 25, 2026 | 9.61 | 10.20 | 8.92 | 9.07 | 9.07 | -8.57% | 4,944,413 |
| Feb 24, 2026 | 9.30 | 10.19 | 8.56 | 9.92 | 9.92 | 7.94% | 2,597,233 |
| Feb 23, 2026 | 9.97 | 9.97 | 9.10 | 9.19 | 9.19 | -7.82% | 447,179 |
| Feb 20, 2026 | 9.69 | 10.44 | 9.16 | 9.97 | 9.97 | 5.61% | 1,992,020 |