Ghani Global Holdings Limited (PSX:GGL)
Pakistan · Delayed Price · Currency is PKR 29.10
+0.99 (3.52%)
At close: Sep 16, 2025
Ghani Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 28.21 | 29.42 | 28.21 | 29.10 | 29.10 | 3.52% | 5,895,366 |
| Sep 15, 2025 | 28.02 | 28.40 | 27.80 | 28.11 | 28.11 | 0.68% | 3,199,841 |
| Sep 12, 2025 | 28.00 | 28.20 | 27.17 | 27.92 | 27.92 | 0.32% | 4,377,944 |
| Sep 11, 2025 | 26.25 | 28.35 | 26.25 | 27.83 | 27.83 | 5.30% | 10,947,630 |
| Sep 10, 2025 | 26.26 | 26.80 | 26.06 | 26.43 | 26.43 | -0.90% | 2,378,115 |
| Sep 9, 2025 | 27.44 | 27.55 | 26.51 | 26.67 | 26.67 | -2.81% | 5,069,063 |
| Sep 8, 2025 | 27.80 | 28.16 | 27.12 | 27.44 | 27.44 | -1.29% | 2,845,165 |
| Sep 5, 2025 | 27.92 | 28.80 | 27.65 | 27.80 | 27.80 | -0.43% | 3,715,629 |
| Sep 4, 2025 | 27.25 | 28.10 | 26.60 | 27.92 | 27.92 | 2.50% | 7,709,906 |
| Sep 3, 2025 | 27.42 | 28.26 | 27.10 | 27.24 | 27.24 | -0.66% | 6,352,620 |
| Sep 2, 2025 | 25.27 | 27.76 | 25.00 | 27.42 | 27.42 | 8.64% | 15,605,810 |
| Sep 1, 2025 | 24.89 | 25.48 | 24.40 | 25.24 | 25.24 | 3.70% | 7,822,800 |
| Aug 29, 2025 | 24.05 | 25.40 | 23.76 | 24.34 | 24.34 | 1.25% | 10,427,560 |
| Aug 28, 2025 | 24.00 | 24.17 | 23.25 | 24.04 | 24.04 | 0.38% | 5,741,941 |
| Aug 27, 2025 | 24.10 | 24.35 | 23.50 | 23.95 | 23.95 | -0.21% | 2,904,972 |
| Aug 26, 2025 | 24.11 | 24.40 | 23.65 | 24.00 | 24.00 | -1.23% | 2,980,398 |
| Aug 25, 2025 | 24.17 | 24.81 | 24.09 | 24.30 | 24.30 | 1.00% | 4,318,059 |
| 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 |