Ghani Global Glass Limited (PSX:GGGL)
Pakistan · Delayed Price · Currency is PKR 8.64
+0.01 (0.12%)
At close: Aug 20, 2026
Ghani Global Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 9.39 | 9.52 | 9.20 | 9.29 | 9.29 | 0.11% | 699,781 |
| Jul 9, 2026 | 9.25 | 9.40 | 9.01 | 9.28 | 9.28 | -1.17% | 1,207,125 |
| Jul 8, 2026 | 9.53 | 9.64 | 9.20 | 9.39 | 9.39 | -2.90% | 1,466,842 |
| Jul 7, 2026 | 9.86 | 10.10 | 9.62 | 9.67 | 9.67 | -2.52% | 1,432,885 |
| Jul 6, 2026 | 9.76 | 10.20 | 9.76 | 9.92 | 9.92 | 2.59% | 5,958,077 |
| Jul 3, 2026 | 9.35 | 9.85 | 9.35 | 9.67 | 9.67 | 4.65% | 4,455,673 |
| Jul 2, 2026 | 9.30 | 9.49 | 9.11 | 9.24 | 9.24 | -0.22% | 2,956,542 |
| Jul 1, 2026 | 9.33 | 9.39 | 9.05 | 9.26 | 9.26 | 1.54% | 890,153 |
| Jun 30, 2026 | 9.30 | 9.39 | 9.09 | 9.12 | 9.12 | -1.19% | 896,437 |
| Jun 29, 2026 | 9.20 | 9.40 | 9.02 | 9.23 | 9.23 | 0.33% | 962,547 |
| Jun 24, 2026 | 9.06 | 9.37 | 9.06 | 9.20 | 9.20 | 0.55% | 628,143 |
| Jun 23, 2026 | 9.45 | 9.60 | 9.10 | 9.15 | 9.15 | -2.56% | 1,000,062 |
| Jun 22, 2026 | 9.00 | 9.60 | 8.83 | 9.39 | 9.39 | 5.27% | 2,957,594 |
| Jun 19, 2026 | 9.19 | 9.22 | 8.75 | 8.92 | 8.92 | -1.55% | 1,322,494 |
| Jun 18, 2026 | 9.00 | 9.28 | 8.81 | 9.06 | 9.06 | 0.33% | 1,008,262 |
| Jun 17, 2026 | 9.35 | 9.43 | 9.00 | 9.03 | 9.03 | -2.80% | 2,015,399 |
| Jun 16, 2026 | 8.61 | 9.37 | 8.57 | 9.29 | 9.29 | 8.02% | 5,085,536 |
| Jun 15, 2026 | 8.59 | 8.68 | 8.49 | 8.60 | 8.60 | 0.82% | 966,693 |
| Jun 12, 2026 | 8.34 | 8.55 | 8.31 | 8.53 | 8.53 | 1.67% | 386,404 |
| Jun 11, 2026 | 8.39 | 8.54 | 8.30 | 8.39 | 8.39 | -0.24% | 227,711 |
| Jun 10, 2026 | 8.49 | 8.52 | 8.38 | 8.41 | 8.41 | 0.24% | 809,858 |
| Jun 9, 2026 | 8.30 | 8.43 | 8.20 | 8.39 | 8.39 | 1.94% | 349,673 |