Ghani Global Holdings Limited (PSX:GGL)
Pakistan · Delayed Price · Currency is PKR 20.33
-1.67 (-7.59%)
At close: Feb 19, 2026
Ghani Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 22.10 | 22.10 | 19.81 | 20.33 | 20.33 | -7.59% | 2,850,940 |
| Feb 18, 2026 | 22.02 | 22.40 | 21.80 | 22.00 | 22.00 | 0.36% | 885,991 |
| Feb 17, 2026 | 22.48 | 22.78 | 21.61 | 21.92 | 21.92 | -1.44% | 4,009,096 |
| Feb 16, 2026 | 22.90 | 23.08 | 22.11 | 22.24 | 22.24 | -3.26% | 1,195,081 |
| Feb 13, 2026 | 22.91 | 23.49 | 22.52 | 22.99 | 22.99 | 1.41% | 4,837,057 |
| Feb 12, 2026 | 22.35 | 23.27 | 22.20 | 22.67 | 22.67 | 0.98% | 18,216,160 |
| Feb 11, 2026 | 22.87 | 22.92 | 22.32 | 22.45 | 22.45 | -0.80% | 729,752 |
| Feb 10, 2026 | 22.90 | 23.29 | 22.20 | 22.63 | 22.63 | -1.74% | 1,193,843 |
| Feb 9, 2026 | 23.98 | 24.00 | 23.00 | 23.03 | 23.03 | -3.52% | 1,097,671 |
| Feb 6, 2026 | 24.26 | 24.37 | 23.50 | 23.87 | 23.87 | -1.61% | 676,129 |
| Feb 4, 2026 | 24.11 | 24.53 | 24.00 | 24.26 | 24.26 | 0.71% | 1,240,344 |
| Feb 3, 2026 | 23.60 | 24.25 | 23.60 | 24.09 | 24.09 | 1.77% | 1,005,619 |
| Feb 2, 2026 | 23.35 | 23.85 | 23.20 | 23.67 | 23.67 | 1.76% | 800,135 |
| Jan 30, 2026 | 23.99 | 24.01 | 23.00 | 23.26 | 23.26 | -2.47% | 2,271,870 |
| Jan 29, 2026 | 24.79 | 24.79 | 23.25 | 23.85 | 23.85 | -2.65% | 3,594,808 |
| Jan 28, 2026 | 24.77 | 25.00 | 24.40 | 24.50 | 24.50 | -0.77% | 972,647 |
| Jan 27, 2026 | 25.19 | 25.19 | 24.63 | 24.69 | 24.69 | -1.48% | 974,470 |
| Jan 26, 2026 | 24.52 | 25.69 | 24.50 | 25.06 | 25.06 | 1.91% | 3,348,069 |
| Jan 23, 2026 | 24.65 | 24.86 | 24.21 | 24.59 | 24.59 | -0.24% | 1,647,857 |
| Jan 22, 2026 | 24.90 | 24.99 | 24.52 | 24.65 | 24.65 | -0.08% | 324,212 |
| Jan 21, 2026 | 25.10 | 25.10 | 24.65 | 24.67 | 24.67 | -1.63% | 670,515 |
| Jan 20, 2026 | 24.88 | 25.75 | 24.55 | 25.08 | 25.08 | 1.17% | 1,844,962 |
| Jan 19, 2026 | 24.49 | 24.90 | 24.25 | 24.79 | 24.79 | 1.47% | 766,653 |
| Jan 16, 2026 | 24.25 | 24.85 | 24.25 | 24.43 | 24.43 | 1.62% | 1,263,404 |
| Jan 15, 2026 | 24.90 | 24.90 | 24.00 | 24.04 | 24.04 | -2.20% | 1,140,650 |
| Jan 14, 2026 | 25.26 | 25.26 | 24.50 | 24.58 | 24.58 | -1.36% | 1,080,851 |
| Jan 13, 2026 | 25.29 | 25.35 | 24.75 | 24.92 | 24.92 | -0.56% | 926,743 |
| Jan 12, 2026 | 25.30 | 25.79 | 25.00 | 25.06 | 25.06 | -1.73% | 1,296,447 |
| Jan 9, 2026 | 25.78 | 25.84 | 25.31 | 25.50 | 25.50 | -1.12% | 838,602 |
| Jan 8, 2026 | 26.01 | 26.06 | 25.55 | 25.79 | 25.79 | 0.23% | 1,805,872 |
| Jan 7, 2026 | 25.88 | 26.19 | 25.66 | 25.73 | 25.73 | 0.63% | 2,087,801 |
| Jan 6, 2026 | 26.02 | 26.39 | 25.47 | 25.57 | 25.57 | -1.69% | 2,375,450 |
| Jan 5, 2026 | 26.38 | 26.70 | 25.81 | 26.01 | 26.01 | -0.34% | 1,804,690 |
| Jan 2, 2026 | 26.16 | 26.65 | 25.60 | 26.10 | 26.10 | 0.15% | 1,858,666 |
| Jan 1, 2026 | 25.60 | 26.36 | 25.36 | 26.06 | 26.06 | 2.24% | 2,846,650 |
| Dec 31, 2025 | 25.50 | 25.56 | 24.93 | 25.49 | 25.49 | 0.55% | 1,650,167 |
| Dec 30, 2025 | 25.20 | 25.44 | 25.02 | 25.35 | 25.35 | 1.85% | 712,895 |
| Dec 29, 2025 | 25.25 | 25.50 | 24.75 | 24.89 | 24.89 | -0.56% | 973,507 |
| Dec 26, 2025 | 25.31 | 25.79 | 25.00 | 25.03 | 25.03 | -1.07% | 1,443,465 |
| Dec 24, 2025 | 25.40 | 26.29 | 25.16 | 25.30 | 25.30 | -0.32% | 2,152,995 |
| Dec 23, 2025 | 25.76 | 25.95 | 25.25 | 25.38 | 25.38 | -1.25% | 1,009,861 |
| Dec 22, 2025 | 26.00 | 26.00 | 25.50 | 25.70 | 25.70 | -0.27% | 458,204 |
| Dec 19, 2025 | 26.38 | 26.40 | 25.43 | 25.77 | 25.77 | -0.73% | 861,429 |
| Dec 18, 2025 | 26.11 | 26.60 | 25.88 | 25.96 | 25.96 | -0.27% | 506,628 |
| Dec 17, 2025 | 26.11 | 26.63 | 26.00 | 26.03 | 26.03 | -0.80% | 472,875 |
| Dec 16, 2025 | 26.64 | 27.30 | 26.10 | 26.24 | 26.24 | -0.53% | 2,498,798 |
| Dec 15, 2025 | 26.50 | 26.75 | 26.00 | 26.38 | 26.38 | 0.50% | 1,438,540 |
| Dec 12, 2025 | 26.60 | 26.99 | 26.00 | 26.25 | 26.25 | -2.20% | 1,909,599 |
| Dec 11, 2025 | 27.35 | 27.55 | 26.77 | 26.84 | 26.84 | -1.14% | 1,277,513 |
| Dec 10, 2025 | 27.00 | 28.10 | 26.79 | 27.15 | 27.15 | 1.95% | 6,143,020 |