Ghani Global Glass Limited (PSX:GGGL)
Pakistan · Delayed Price · Currency is PKR 7.67
-0.06 (-0.78%)
At close: Sep 23, 2026
Ghani Global Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.75 | 7.89 | 7.66 | 7.73 | 7.73 | -0.26% | 138,810 |
| Sep 21, 2026 | 8.00 | 8.05 | 7.65 | 7.75 | 7.75 | -2.64% | 240,111 |
| Sep 18, 2026 | 7.61 | 8.07 | 7.61 | 7.96 | 7.96 | 5.01% | 542,583 |
| Sep 17, 2026 | 7.64 | 7.70 | 7.50 | 7.58 | 7.58 | 0.80% | 314,212 |
| Sep 16, 2026 | 7.70 | 7.70 | 7.42 | 7.52 | 7.52 | -0.13% | 35,987 |
| Sep 15, 2026 | 7.55 | 7.67 | 7.50 | 7.53 | 7.53 | 1.62% | 161,014 |
| Sep 14, 2026 | 7.78 | 7.78 | 7.40 | 7.41 | 7.41 | -4.02% | 218,745 |
| Sep 11, 2026 | 7.70 | 7.75 | 7.40 | 7.72 | 7.72 | 1.85% | 291,145 |
| Sep 10, 2026 | 7.78 | 7.95 | 7.51 | 7.58 | 7.58 | -2.57% | 756,062 |
| Sep 9, 2026 | 7.99 | 8.09 | 7.71 | 7.78 | 7.78 | -1.39% | 290,188 |
| Sep 8, 2026 | 7.99 | 8.09 | 7.81 | 7.89 | 7.89 | -0.50% | 206,153 |
| Sep 7, 2026 | 8.22 | 8.22 | 7.86 | 7.93 | 7.93 | -1.12% | 585,831 |
| Sep 4, 2026 | 8.22 | 8.22 | 7.92 | 8.02 | 8.02 | 0.38% | 122,277 |
| Sep 3, 2026 | 8.00 | 8.19 | 7.94 | 7.99 | 7.99 | 0.13% | 473,016 |
| Sep 2, 2026 | 8.23 | 8.23 | 7.96 | 7.98 | 7.98 | -0.87% | 283,118 |
| Sep 1, 2026 | 8.20 | 8.38 | 8.00 | 8.05 | 8.05 | -2.42% | 1,081,814 |
| Aug 31, 2026 | 8.44 | 8.50 | 8.22 | 8.25 | 8.25 | -2.25% | 526,204 |
| Aug 28, 2026 | 8.46 | 8.54 | 8.38 | 8.44 | 8.44 | -0.24% | 360,275 |
| Aug 27, 2026 | 8.68 | 8.70 | 8.45 | 8.46 | 8.46 | -0.12% | 257,501 |
| Aug 25, 2026 | 8.41 | 8.60 | 8.41 | 8.47 | 8.47 | -0.35% | 162,852 |
| Aug 24, 2026 | 8.53 | 8.66 | 8.43 | 8.50 | 8.50 | -1.05% | 993,051 |
| Aug 21, 2026 | 8.79 | 9.10 | 8.50 | 8.59 | 8.59 | -0.58% | 536,753 |
| Aug 20, 2026 | 8.63 | 8.90 | 8.63 | 8.64 | 8.64 | 0.12% | 237,430 |
| Aug 19, 2026 | 8.75 | 8.80 | 8.56 | 8.63 | 8.63 | -1.60% | 525,953 |
| Aug 18, 2026 | 8.90 | 8.99 | 8.70 | 8.77 | 8.77 | -0.68% | 442,191 |
| Aug 17, 2026 | 9.09 | 9.09 | 8.80 | 8.83 | 8.83 | -0.67% | 435,437 |
| Aug 13, 2026 | 9.05 | 9.10 | 8.84 | 8.89 | 8.89 | -1.66% | 1,412,822 |
| Aug 12, 2026 | 9.05 | 9.09 | 8.95 | 9.04 | 9.04 | 0.44% | 215,244 |
| Aug 11, 2026 | 9.10 | 9.10 | 8.95 | 9.00 | 9.00 | -0.99% | 165,875 |
| Aug 10, 2026 | 9.19 | 9.19 | 9.00 | 9.09 | 9.09 | -0.33% | 505,334 |
| Aug 7, 2026 | 9.09 | 9.27 | 9.00 | 9.12 | 9.12 | 1.11% | 957,769 |
| Aug 6, 2026 | 9.10 | 9.10 | 9.00 | 9.02 | 9.02 | 0.33% | 316,696 |
| Aug 5, 2026 | 9.09 | 9.09 | 8.92 | 8.99 | 8.99 | 0.90% | 233,663 |
| Aug 4, 2026 | 9.10 | 9.10 | 8.88 | 8.91 | 8.91 | -1.33% | 111,761 |
| Aug 3, 2026 | 9.10 | 9.20 | 8.90 | 9.03 | 9.03 | 1.12% | 595,400 |
| Jul 31, 2026 | 8.84 | 9.10 | 8.84 | 8.93 | 8.93 | -0.89% | 284,069 |
| Jul 30, 2026 | 9.11 | 9.14 | 8.80 | 9.01 | 9.01 | 0.56% | 468,697 |
| Jul 29, 2026 | 9.01 | 9.05 | 8.90 | 8.96 | 8.96 | -0.78% | 194,086 |
| Jul 28, 2026 | 9.10 | 9.19 | 9.00 | 9.03 | 9.03 | -0.77% | 290,848 |
| Jul 27, 2026 | 9.03 | 9.24 | 8.95 | 9.10 | 9.10 | 2.13% | 312,452 |
| Jul 24, 2026 | 8.93 | 9.50 | 8.88 | 8.91 | 8.91 | -0.22% | 2,573,151 |
| Jul 23, 2026 | 9.00 | 9.03 | 8.70 | 8.93 | 8.93 | 1.02% | 1,404,321 |
| Jul 22, 2026 | 9.08 | 9.17 | 8.83 | 8.84 | 8.84 | -2.86% | 482,991 |
| Jul 21, 2026 | 9.09 | 9.34 | 9.00 | 9.10 | 9.10 | 1.45% | 1,075,141 |
| Jul 20, 2026 | 8.85 | 9.01 | 8.70 | 8.97 | 8.97 | 1.59% | 618,301 |
| Jul 17, 2026 | 8.96 | 9.19 | 8.77 | 8.83 | 8.83 | -1.23% | 309,712 |
| Jul 16, 2026 | 9.00 | 9.09 | 8.90 | 8.94 | 8.94 | -0.67% | 794,680 |
| Jul 15, 2026 | 8.93 | 9.05 | 8.86 | 9.00 | 9.00 | 2.27% | 536,620 |
| Jul 14, 2026 | 9.00 | 9.04 | 8.76 | 8.80 | 8.80 | -3.61% | 624,737 |
| Jul 13, 2026 | 9.22 | 9.29 | 9.00 | 9.13 | 9.13 | -1.72% | 1,060,459 |