Ghani Global Holdings Limited (PSX:GGL)
Pakistan · Delayed Price · Currency is PKR 25.77
-0.19 (-0.73%)
At close: Dec 19, 2025
Ghani Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 25.92 | 27.00 | 25.53 | 26.63 | 26.63 | 2.74% | 3,322,220 |
| Dec 8, 2025 | 26.00 | 26.30 | 25.85 | 25.92 | 25.92 | -0.27% | 894,928 |
| Dec 5, 2025 | 26.20 | 26.40 | 25.60 | 25.99 | 25.99 | -0.50% | 630,301 |
| Dec 4, 2025 | 25.85 | 26.20 | 25.81 | 26.12 | 26.12 | 1.04% | 639,468 |
| Dec 3, 2025 | 26.30 | 26.40 | 25.51 | 25.85 | 25.85 | -1.30% | 962,415 |
| Dec 2, 2025 | 26.20 | 26.38 | 25.85 | 26.19 | 26.19 | 1.20% | 1,941,034 |
| Dec 1, 2025 | 25.70 | 26.41 | 25.50 | 25.88 | 25.88 | -0.12% | 2,055,380 |
| Nov 28, 2025 | 25.09 | 26.39 | 25.09 | 25.91 | 25.91 | 4.22% | 2,857,113 |
| Nov 27, 2025 | 25.39 | 25.39 | 24.61 | 24.86 | 24.86 | -0.88% | 2,072,435 |
| Nov 26, 2025 | 25.91 | 26.50 | 23.90 | 25.08 | 25.08 | -3.69% | 2,993,279 |
| Nov 25, 2025 | 27.31 | 28.00 | 25.82 | 26.04 | 26.04 | -4.37% | 4,870,655 |
| Nov 24, 2025 | 26.80 | 27.42 | 26.05 | 27.23 | 27.23 | 1.60% | 2,619,004 |
| Nov 21, 2025 | 28.75 | 28.75 | 26.11 | 26.80 | 26.80 | -4.49% | 9,479,914 |
| Nov 20, 2025 | 25.60 | 28.06 | 25.50 | 28.06 | 28.06 | 10.00% | 12,617,040 |
| Nov 19, 2025 | 25.25 | 25.73 | 24.92 | 25.51 | 25.51 | 2.08% | 2,067,162 |
| Nov 18, 2025 | 25.35 | 25.98 | 24.70 | 24.99 | 24.99 | 0.81% | 3,151,958 |
| Nov 17, 2025 | 24.20 | 25.25 | 24.03 | 24.79 | 24.79 | 3.68% | 3,173,740 |
| Nov 14, 2025 | 23.84 | 24.10 | 23.26 | 23.91 | 23.91 | 0.29% | 361,273 |
| Nov 13, 2025 | 23.00 | 24.19 | 22.85 | 23.84 | 23.84 | 3.47% | 1,545,861 |
| Nov 12, 2025 | 22.99 | 23.15 | 21.66 | 23.04 | 23.04 | 2.22% | 1,506,017 |
| Nov 11, 2025 | 24.01 | 24.30 | 22.50 | 22.54 | 22.54 | -5.21% | 2,191,046 |
| Nov 10, 2025 | 24.00 | 24.64 | 23.51 | 23.78 | 23.78 | -0.59% | 1,414,218 |
| Nov 7, 2025 | 24.15 | 24.45 | 23.73 | 23.92 | 23.92 | 0.25% | 605,391 |
| Nov 6, 2025 | 24.60 | 24.80 | 23.80 | 23.86 | 23.86 | -2.53% | 1,103,369 |
| Nov 5, 2025 | 24.35 | 24.91 | 24.15 | 24.48 | 24.48 | -0.41% | 897,322 |
| Nov 4, 2025 | 25.40 | 25.40 | 24.30 | 24.58 | 24.58 | -2.03% | 1,390,003 |
| Nov 3, 2025 | 25.00 | 25.84 | 25.00 | 25.09 | 25.09 | 1.25% | 2,829,609 |
| Oct 31, 2025 | 24.21 | 25.30 | 23.90 | 24.78 | 24.78 | 3.04% | 4,804,801 |
| Oct 30, 2025 | 24.61 | 25.00 | 23.70 | 24.05 | 24.05 | -1.19% | 2,204,994 |
| Oct 29, 2025 | 25.60 | 25.77 | 24.00 | 24.34 | 24.34 | -4.77% | 3,362,892 |
| Oct 28, 2025 | 25.60 | 26.24 | 25.40 | 25.56 | 25.56 | -0.43% | 2,117,659 |
| Oct 27, 2025 | 26.48 | 26.48 | 25.10 | 25.67 | 25.67 | -2.77% | 1,935,672 |
| Oct 24, 2025 | 27.50 | 27.62 | 26.27 | 26.40 | 26.40 | -3.83% | 2,267,422 |
| Oct 23, 2025 | 27.19 | 28.30 | 27.18 | 27.45 | 27.45 | 1.22% | 5,688,730 |
| Oct 22, 2025 | 25.89 | 27.49 | 25.89 | 27.12 | 27.12 | 4.11% | 4,374,199 |
| Oct 21, 2025 | 26.15 | 26.47 | 25.90 | 26.05 | 26.05 | -0.61% | 1,360,154 |
| Oct 20, 2025 | 26.90 | 26.90 | 25.91 | 26.21 | 26.21 | -0.61% | 2,204,178 |
| Oct 17, 2025 | 25.88 | 27.40 | 25.12 | 26.37 | 26.37 | 1.89% | 6,817,161 |
| Oct 16, 2025 | 25.97 | 26.50 | 25.80 | 25.88 | 25.88 | 0.04% | 2,389,168 |
| Oct 15, 2025 | 26.38 | 26.68 | 25.61 | 25.87 | 25.87 | -0.08% | 3,234,322 |
| Oct 14, 2025 | 26.01 | 26.30 | 25.52 | 25.89 | 25.89 | 2.86% | 4,557,389 |
| Oct 13, 2025 | 25.51 | 26.50 | 25.02 | 25.17 | 25.17 | -5.77% | 3,612,646 |