Ghani Global Glass Limited (PSX:GGGL)
Pakistan · Delayed Price · Currency is PKR 8.92
-0.14 (-1.55%)
At close: Jun 19, 2026
Ghani Global Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 8.46 | 8.46 | 8.20 | 8.23 | 8.23 | -2.37% | 486,484 |
| Jun 5, 2026 | 8.50 | 8.65 | 8.40 | 8.43 | 8.43 | -0.24% | 907,595 |
| Jun 4, 2026 | 8.25 | 8.49 | 8.09 | 8.45 | 8.45 | 3.05% | 879,818 |
| Jun 3, 2026 | 8.30 | 8.35 | 8.11 | 8.20 | 8.20 | -0.12% | 207,122 |
| Jun 2, 2026 | 8.10 | 8.39 | 8.07 | 8.21 | 8.21 | 1.99% | 1,385,805 |
| Jun 1, 2026 | 8.80 | 8.80 | 7.76 | 8.05 | 8.05 | -8.11% | 4,926,492 |
| May 29, 2026 | 8.12 | 9.10 | 8.12 | 8.76 | 8.76 | 8.15% | 4,175,742 |
| May 25, 2026 | 8.19 | 8.30 | 8.01 | 8.10 | 8.10 | - | 133,014 |
| May 22, 2026 | 8.19 | 8.22 | 8.05 | 8.10 | 8.10 | -0.37% | 39,690 |
| May 21, 2026 | 8.06 | 8.30 | 8.06 | 8.13 | 8.13 | 0.87% | 109,109 |
| May 20, 2026 | 8.01 | 8.35 | 8.01 | 8.06 | 8.06 | -0.37% | 91,614 |
| May 19, 2026 | 8.15 | 8.19 | 8.00 | 8.09 | 8.09 | 0.87% | 66,572 |
| May 18, 2026 | 8.40 | 8.40 | 7.80 | 8.02 | 8.02 | -0.99% | 223,909 |
| May 15, 2026 | 8.17 | 8.30 | 8.02 | 8.10 | 8.10 | -1.10% | 221,565 |
| May 14, 2026 | 8.30 | 8.51 | 8.11 | 8.19 | 8.19 | -0.12% | 249,110 |
| May 13, 2026 | 8.39 | 8.64 | 8.01 | 8.20 | 8.20 | -1.56% | 563,579 |
| May 12, 2026 | 8.20 | 8.59 | 8.05 | 8.33 | 8.33 | 2.33% | 912,239 |
| May 11, 2026 | 8.16 | 8.20 | 8.00 | 8.14 | 8.14 | 0.62% | 259,478 |
| May 8, 2026 | 8.20 | 8.23 | 8.05 | 8.09 | 8.09 | 0.25% | 319,891 |
| May 7, 2026 | 8.10 | 8.29 | 8.00 | 8.07 | 8.07 | -0.37% | 757,673 |
| May 6, 2026 | 7.99 | 8.25 | 7.99 | 8.10 | 8.10 | 3.58% | 473,930 |
| 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 |