Ghani Global Holdings Limited (PSX:GGL)
Pakistan · Delayed Price · Currency is PKR 24.06
-0.22 (-0.91%)
At close: Aug 22, 2025
Ghani Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.55 | 24.80 | 23.65 | 24.06 | 24.06 | -0.91% | 5,112,583 |
| Aug 21, 2025 | 24.52 | 25.97 | 23.55 | 24.28 | 24.28 | -0.57% | 19,744,390 |
| Aug 20, 2025 | 23.80 | 24.58 | 23.36 | 24.42 | 24.42 | 2.73% | 3,142,527 |
| Aug 19, 2025 | 23.42 | 24.01 | 23.26 | 23.77 | 23.77 | 2.06% | 5,601,791 |
| Aug 18, 2025 | 23.50 | 24.10 | 23.01 | 23.29 | 23.29 | -0.34% | 7,034,738 |
| Aug 15, 2025 | 21.26 | 23.67 | 21.26 | 23.37 | 23.37 | 8.09% | 9,988,708 |
| Aug 13, 2025 | 21.06 | 21.90 | 21.06 | 21.62 | 21.62 | 2.22% | 7,322,726 |
| Aug 12, 2025 | 21.30 | 21.74 | 21.00 | 21.15 | 21.15 | 0.62% | 2,909,764 |
| Aug 11, 2025 | 20.80 | 21.33 | 20.51 | 21.02 | 21.02 | 1.64% | 2,455,186 |
| Aug 8, 2025 | 21.33 | 21.35 | 20.55 | 20.68 | 20.68 | -2.45% | 1,908,651 |
| Aug 7, 2025 | 20.59 | 21.90 | 20.15 | 21.20 | 21.20 | 3.57% | 14,463,940 |
| Aug 6, 2025 | 19.97 | 20.59 | 19.71 | 20.47 | 20.47 | 2.50% | 3,683,720 |
| Aug 5, 2025 | 19.70 | 20.39 | 19.51 | 19.97 | 19.97 | 1.42% | 1,573,323 |
| Aug 4, 2025 | 19.28 | 19.90 | 19.28 | 19.69 | 19.69 | 0.46% | 1,669,726 |
| Aug 1, 2025 | 19.59 | 19.82 | 19.20 | 19.60 | 19.60 | 0.62% | 1,445,573 |
| Jul 31, 2025 | 19.70 | 19.94 | 19.40 | 19.48 | 19.48 | -0.51% | 1,080,642 |
| Jul 30, 2025 | 19.80 | 20.01 | 19.40 | 19.58 | 19.58 | -0.61% | 2,490,726 |
| Jul 29, 2025 | 20.20 | 20.30 | 19.56 | 19.70 | 19.70 | -1.40% | 1,750,404 |
| Jul 28, 2025 | 19.55 | 20.35 | 19.55 | 19.98 | 19.98 | 2.36% | 4,059,069 |
| Jul 25, 2025 | 19.70 | 19.80 | 19.40 | 19.52 | 19.52 | -0.71% | 1,735,136 |
| Jul 24, 2025 | 19.70 | 19.83 | 19.35 | 19.66 | 19.66 | 0.10% | 2,124,959 |
| Jul 23, 2025 | 20.26 | 20.26 | 19.51 | 19.64 | 19.64 | -3.06% | 2,738,699 |
| Jul 22, 2025 | 20.74 | 20.85 | 20.14 | 20.26 | 20.26 | -1.84% | 5,265,320 |
| Jul 21, 2025 | 19.89 | 20.94 | 19.62 | 20.64 | 20.64 | 5.79% | 16,285,240 |
| Jul 18, 2025 | 19.40 | 19.65 | 18.85 | 19.51 | 19.51 | 0.83% | 6,424,487 |
| Jul 17, 2025 | 18.70 | 19.70 | 18.60 | 19.35 | 19.35 | 4.09% | 8,862,943 |
| Jul 16, 2025 | 18.46 | 18.73 | 18.01 | 18.59 | 18.59 | -0.05% | 3,261,830 |
| Jul 15, 2025 | 18.82 | 19.10 | 18.40 | 18.60 | 18.60 | -2.21% | 3,681,884 |
| Jul 14, 2025 | 19.45 | 19.65 | 18.95 | 19.02 | 19.02 | -1.45% | 3,275,404 |
| Jul 11, 2025 | 19.10 | 19.79 | 19.00 | 19.30 | 19.30 | 1.31% | 6,597,068 |
| Jul 10, 2025 | 18.90 | 19.80 | 18.71 | 19.05 | 19.05 | 1.22% | 10,293,000 |
| Jul 9, 2025 | 19.61 | 19.67 | 18.72 | 18.82 | 18.82 | -3.34% | 6,478,512 |
| Jul 8, 2025 | 18.76 | 20.40 | 18.61 | 19.47 | 19.47 | 3.90% | 33,756,680 |
| Jul 7, 2025 | 19.11 | 19.15 | 18.70 | 18.74 | 18.74 | -0.16% | 5,615,841 |
| Jul 4, 2025 | 18.75 | 19.49 | 18.61 | 18.77 | 18.77 | 0.43% | 19,523,400 |
| Jul 3, 2025 | 17.88 | 18.88 | 17.71 | 18.69 | 18.69 | 4.65% | 15,349,630 |
| Jul 2, 2025 | 17.91 | 18.30 | 17.61 | 17.86 | 17.86 | -0.28% | 6,585,499 |
| Jul 1, 2025 | 17.97 | 18.30 | 17.40 | 17.91 | 17.91 | -0.44% | 10,836,970 |
| Jun 30, 2025 | 18.50 | 18.89 | 17.72 | 17.99 | 17.99 | - | 20,359,900 |
| Jun 27, 2025 | 16.51 | 18.03 | 16.51 | 17.99 | 17.99 | 9.76% | 27,671,500 |
| Jun 26, 2025 | 16.43 | 16.84 | 16.28 | 16.39 | 16.39 | 0.61% | 8,371,366 |
| Jun 25, 2025 | 15.30 | 16.60 | 15.06 | 16.29 | 16.29 | 6.61% | 9,945,303 |
| Jun 24, 2025 | 14.50 | 15.37 | 14.50 | 15.28 | 15.28 | 9.38% | 2,812,325 |
| Jun 23, 2025 | 14.80 | 14.98 | 13.85 | 13.97 | 13.97 | -8.63% | 3,169,970 |
| Jun 20, 2025 | 15.60 | 15.90 | 15.20 | 15.29 | 15.29 | -1.92% | 1,368,581 |
| Jun 19, 2025 | 15.61 | 16.10 | 15.50 | 15.59 | 15.59 | - | 1,937,616 |
| Jun 18, 2025 | 16.01 | 16.11 | 15.51 | 15.59 | 15.59 | -3.11% | 1,499,774 |
| Jun 17, 2025 | 15.94 | 16.45 | 15.76 | 16.09 | 16.09 | 2.68% | 5,512,379 |
| Jun 16, 2025 | 15.32 | 15.75 | 15.30 | 15.67 | 15.67 | 2.22% | 2,188,967 |
| Jun 13, 2025 | 15.50 | 15.99 | 15.02 | 15.33 | 15.33 | -3.46% | 3,110,396 |