Ghani Global Holdings Limited (PSX:GGL)
Pakistan · Delayed Price · Currency is PKR 14.88
+0.39 (2.69%)
At close: Mar 31, 2026
Ghani Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 15.85 | 15.85 | 14.10 | 14.49 | 14.49 | -6.15% | 1,384,410 |
| Mar 27, 2026 | 15.71 | 16.16 | 15.25 | 15.44 | 15.44 | -1.28% | 987,928 |
| Mar 26, 2026 | 15.99 | 16.02 | 15.36 | 15.64 | 15.64 | -2.25% | 1,076,730 |
| Mar 25, 2026 | 15.69 | 16.40 | 15.55 | 16.00 | 16.00 | 3.43% | 1,237,637 |
| Mar 24, 2026 | 15.79 | 15.98 | 15.15 | 15.47 | 15.47 | 0.85% | 747,360 |
| Mar 19, 2026 | 15.90 | 16.00 | 15.02 | 15.34 | 15.34 | -3.88% | 1,423,952 |
| Mar 18, 2026 | 15.59 | 16.15 | 15.50 | 15.96 | 15.96 | 3.50% | 701,382 |
| Mar 17, 2026 | 15.48 | 15.61 | 15.05 | 15.42 | 15.42 | 0.98% | 329,322 |
| Mar 16, 2026 | 16.01 | 16.01 | 15.20 | 15.27 | 15.27 | -4.20% | 608,141 |
| Mar 13, 2026 | 16.43 | 16.44 | 15.55 | 15.94 | 15.94 | -1.42% | 1,119,106 |
| Mar 12, 2026 | 16.62 | 16.71 | 16.00 | 16.17 | 16.17 | -2.71% | 493,565 |
| Mar 11, 2026 | 16.39 | 17.29 | 16.05 | 16.62 | 16.62 | 1.47% | 986,602 |
| Mar 10, 2026 | 15.88 | 16.48 | 15.88 | 16.38 | 16.38 | 9.27% | 586,487 |
| Mar 9, 2026 | 15.01 | 16.50 | 14.99 | 14.99 | 14.99 | -9.97% | 1,028,970 |
| Mar 6, 2026 | 17.50 | 17.50 | 16.30 | 16.65 | 16.65 | -4.20% | 996,021 |
| Mar 5, 2026 | 16.30 | 17.65 | 16.25 | 17.38 | 17.38 | 7.35% | 1,553,373 |
| Mar 4, 2026 | 16.31 | 16.77 | 16.00 | 16.19 | 16.19 | -3.92% | 690,958 |
| Mar 3, 2026 | 15.97 | 17.70 | 15.16 | 16.85 | 16.85 | 4.40% | 2,017,843 |
| Mar 2, 2026 | 16.50 | 17.00 | 16.14 | 16.14 | 16.14 | -9.98% | 1,570,116 |
| Feb 27, 2026 | 17.10 | 18.74 | 16.50 | 17.93 | 17.93 | 4.55% | 1,903,836 |
| Feb 26, 2026 | 16.40 | 17.30 | 16.02 | 17.15 | 17.15 | 5.09% | 2,616,246 |
| Feb 25, 2026 | 17.07 | 17.70 | 15.56 | 16.32 | 16.32 | -4.73% | 5,397,531 |
| Feb 24, 2026 | 17.50 | 17.65 | 16.28 | 17.13 | 17.13 | -0.81% | 3,888,041 |
| Feb 23, 2026 | 18.99 | 19.25 | 17.15 | 17.27 | 17.27 | -9.39% | 3,743,815 |
| Feb 20, 2026 | 20.30 | 20.50 | 18.50 | 19.06 | 19.06 | -6.25% | 2,626,825 |
| 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 |