Ghani Global Holdings Limited (PSX:GGL)
Pakistan · Delayed Price · Currency is PKR 20.10
+1.07 (5.62%)
At close: Oct 15, 2026
Ghani Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 19.03 | 20.60 | 19.03 | 20.10 | 20.10 | 5.62% | 1,930,537 |
| Oct 14, 2026 | 18.16 | 19.21 | 18.01 | 19.03 | 19.03 | 5.37% | 854,521 |
| Oct 13, 2026 | 19.24 | 19.70 | 17.65 | 18.06 | 18.06 | -4.65% | 1,066,318 |
| Oct 12, 2026 | 18.93 | 19.58 | 18.80 | 18.94 | 18.94 | -1.61% | 696,605 |
| Oct 9, 2026 | 19.01 | 19.88 | 19.01 | 19.25 | 19.25 | 0.73% | 126,498 |
| Oct 8, 2026 | 19.95 | 19.95 | 19.00 | 19.11 | 19.11 | -3.14% | 434,303 |
| Oct 7, 2026 | 19.13 | 20.10 | 19.10 | 19.73 | 19.73 | 2.44% | 1,798,057 |
| Oct 6, 2026 | 18.67 | 19.49 | 18.52 | 19.26 | 19.26 | 3.16% | 363,688 |
| Oct 5, 2026 | 18.60 | 19.45 | 18.60 | 18.67 | 18.67 | -0.69% | 877,033 |
| Oct 2, 2026 | 19.00 | 19.00 | 18.65 | 18.80 | 18.80 | -1.26% | 349,407 |
| Oct 1, 2026 | 19.56 | 19.56 | 18.96 | 19.04 | 19.04 | -2.66% | 555,972 |
| Sep 30, 2026 | 19.73 | 19.98 | 19.50 | 19.56 | 19.56 | -2.20% | 609,554 |
| Sep 29, 2026 | 20.70 | 20.74 | 19.85 | 20.00 | 20.00 | -2.30% | 1,106,378 |
| Sep 28, 2026 | 21.00 | 21.00 | 19.91 | 20.47 | 20.47 | 0.99% | 2,591,369 |
| Sep 25, 2026 | 20.70 | 20.70 | 20.20 | 20.27 | 20.27 | -1.22% | 201,678 |
| Sep 24, 2026 | 20.97 | 21.00 | 20.35 | 20.52 | 20.52 | -0.92% | 475,043 |
| Sep 23, 2026 | 20.72 | 21.50 | 20.45 | 20.71 | 20.71 | 0.93% | 1,615,702 |
| Sep 22, 2026 | 20.05 | 20.74 | 19.80 | 20.52 | 20.52 | 2.70% | 1,152,021 |
| Sep 21, 2026 | 20.35 | 20.47 | 19.84 | 19.98 | 19.98 | -1.96% | 813,836 |
| Sep 18, 2026 | 19.00 | 20.70 | 19.00 | 20.38 | 20.38 | 7.66% | 2,248,153 |
| Sep 17, 2026 | 18.39 | 19.20 | 18.30 | 18.93 | 18.93 | 3.27% | 1,056,568 |
| Sep 16, 2026 | 19.50 | 19.58 | 18.20 | 18.33 | 18.33 | -6.14% | 2,683,637 |
| Sep 15, 2026 | 20.20 | 20.40 | 19.45 | 19.53 | 19.53 | -2.35% | 557,713 |
| Sep 14, 2026 | 21.22 | 21.60 | 19.90 | 20.00 | 20.00 | -6.85% | 987,782 |
| Sep 11, 2026 | 21.22 | 22.00 | 20.50 | 21.47 | 21.47 | -1.29% | 529,494 |
| Sep 10, 2026 | 21.85 | 22.30 | 21.36 | 21.75 | 21.75 | -1.27% | 632,165 |
| Sep 9, 2026 | 22.35 | 22.65 | 21.81 | 22.03 | 22.03 | -1.43% | 3,197,549 |
| Sep 8, 2026 | 22.00 | 22.45 | 21.95 | 22.35 | 22.35 | 1.59% | 1,118,812 |
| Sep 7, 2026 | 22.31 | 22.39 | 21.71 | 22.00 | 22.00 | -0.23% | 564,064 |
| Sep 4, 2026 | 22.49 | 22.69 | 21.70 | 22.05 | 22.05 | -1.17% | 805,813 |
| Sep 3, 2026 | 21.75 | 22.49 | 21.75 | 22.31 | 22.31 | 2.01% | 388,205 |
| Sep 2, 2026 | 22.17 | 22.30 | 21.75 | 21.87 | 21.87 | -2.15% | 554,150 |
| Sep 1, 2026 | 22.30 | 22.65 | 22.07 | 22.35 | 22.35 | -0.27% | 571,110 |
| Aug 31, 2026 | 22.03 | 22.68 | 22.03 | 22.41 | 22.41 | 1.72% | 423,101 |
| Aug 28, 2026 | 22.26 | 22.60 | 21.20 | 22.03 | 22.03 | -1.65% | 606,713 |
| Aug 27, 2026 | 22.59 | 22.60 | 22.30 | 22.40 | 22.40 | -0.27% | 435,640 |
| Aug 25, 2026 | 22.50 | 22.60 | 22.19 | 22.46 | 22.46 | 0.04% | 644,419 |
| Aug 24, 2026 | 22.49 | 22.54 | 22.02 | 22.45 | 22.45 | 1.35% | 649,875 |
| Aug 21, 2026 | 22.80 | 22.80 | 21.90 | 22.15 | 22.15 | -0.18% | 922,591 |
| Aug 20, 2026 | 22.75 | 24.00 | 22.10 | 22.19 | 22.19 | -2.46% | 1,099,685 |
| Aug 19, 2026 | 23.34 | 23.65 | 22.61 | 22.75 | 22.75 | -2.49% | 1,188,116 |
| Aug 18, 2026 | 24.00 | 24.39 | 23.00 | 23.33 | 23.33 | -3.03% | 1,022,026 |
| Aug 17, 2026 | 24.38 | 24.38 | 23.79 | 24.06 | 24.06 | 0.25% | 655,681 |
| Aug 13, 2026 | 24.00 | 24.49 | 23.95 | 24.00 | 24.00 | 0.08% | 725,341 |
| Aug 12, 2026 | 23.90 | 24.19 | 23.60 | 23.98 | 23.98 | 0.76% | 896,046 |
| Aug 11, 2026 | 24.49 | 24.49 | 23.51 | 23.80 | 23.80 | -2.30% | 673,021 |
| Aug 10, 2026 | 24.66 | 24.95 | 24.20 | 24.36 | 24.36 | -1.06% | 491,940 |
| Aug 7, 2026 | 24.10 | 24.89 | 23.62 | 24.62 | 24.62 | 3.01% | 2,254,337 |
| Aug 6, 2026 | 24.15 | 24.15 | 23.62 | 23.90 | 23.90 | 0.38% | 1,302,496 |
| Aug 5, 2026 | 24.10 | 24.30 | 23.76 | 23.81 | 23.81 | 0.25% | 1,131,250 |