Ghani Global Holdings Limited (PSX:GGL)
Pakistan · Delayed Price · Currency is PKR 19.91
+1.53 (8.32%)
At close: Nov 5, 2026
Ghani Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 18.60 | 20.02 | 18.50 | 19.91 | 19.91 | 8.32% | 2,282,986 |
| Nov 4, 2026 | 17.77 | 18.49 | 17.51 | 18.38 | 18.38 | 3.84% | 765,865 |
| Nov 3, 2026 | 18.29 | 18.60 | 17.00 | 17.70 | 17.70 | -2.26% | 1,055,843 |
| Nov 2, 2026 | 19.01 | 19.63 | 17.80 | 18.11 | 18.11 | -4.73% | 1,194,127 |
| Oct 30, 2026 | 19.40 | 19.68 | 18.85 | 19.01 | 19.01 | -2.81% | 417,623 |
| Oct 29, 2026 | 19.90 | 19.95 | 19.11 | 19.56 | 19.56 | -2.59% | 1,276,730 |
| Oct 28, 2026 | 19.66 | 20.19 | 19.40 | 20.08 | 20.08 | 2.14% | 730,202 |
| Oct 27, 2026 | 19.00 | 19.88 | 18.98 | 19.66 | 19.66 | 3.20% | 692,558 |
| Oct 26, 2026 | 18.69 | 19.33 | 18.35 | 19.05 | 19.05 | 1.93% | 700,498 |
| Oct 23, 2026 | 18.94 | 19.19 | 18.50 | 18.69 | 18.69 | -1.37% | 115,296 |
| Oct 22, 2026 | 19.01 | 19.38 | 18.90 | 18.95 | 18.95 | -1.61% | 69,800 |
| Oct 21, 2026 | 19.25 | 19.88 | 19.13 | 19.26 | 19.26 | -0.41% | 108,825 |
| Oct 20, 2026 | 19.25 | 19.68 | 19.25 | 19.34 | 19.34 | -0.77% | 117,937 |
| Oct 19, 2026 | 19.56 | 20.00 | 19.25 | 19.49 | 19.49 | -1.07% | 444,662 |
| Oct 16, 2026 | 20.10 | 20.35 | 19.45 | 19.70 | 19.70 | -1.99% | 656,183 |
| 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 |