Ghani Glass Limited (PSX:GHGL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
40.63
-0.90 (-2.17%)
At close: Oct 21, 2025

Ghani Glass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202541.1342.2040.4440.6340.63-2.17%513,944
Oct 20, 202541.9042.5040.9941.5341.53-2.44%515,514
Oct 17, 202542.5043.1042.0042.5741.07-0.93%304,171
Oct 16, 202543.4943.4942.6042.9741.460.37%523,807
Oct 15, 202542.7644.1042.7042.8141.300.73%542,085
Oct 14, 202542.1042.7341.7342.5041.002.58%2,478,687
Oct 13, 202542.2042.4341.1141.4339.97-2.47%143,195
Oct 10, 202543.9943.9942.1642.4840.98-1.48%210,228
Oct 9, 202544.0644.4543.0043.1241.60-1.49%127,749
Oct 8, 202544.6145.5543.0043.7742.23-1.29%896,428
Oct 7, 202543.9845.3443.4644.3442.780.89%175,481
Oct 6, 202544.5844.5843.5043.9542.40-1.41%211,604
Oct 3, 202544.8945.1044.3144.5843.01-0.60%243,775
Oct 2, 202544.5045.1043.6644.8543.271.06%362,451
Oct 1, 202545.8046.0044.2044.3842.82-2.82%575,879
Sep 30, 202547.6049.0045.4745.6744.06-3.55%2,498,583
Sep 29, 202546.1147.7546.0547.3545.682.82%1,291,596
Sep 26, 202547.2147.4045.9646.0544.43-1.69%981,148
Sep 25, 202546.5247.6046.5046.8445.190.75%885,583
Sep 24, 202546.3646.9946.2646.4944.850.37%421,812
Sep 23, 202546.9847.5946.1046.3244.69-1.00%398,688
Sep 22, 202546.8847.4946.6646.7945.14-0.02%135,558
Sep 19, 202547.5047.7546.5546.8045.15-1.49%260,116
Sep 18, 202548.4048.4046.9247.5145.84-0.34%930,267
Sep 17, 202548.5148.6047.3547.6745.99-0.75%221,481
Sep 16, 202548.0049.0048.0048.0346.340.38%266,328
Sep 15, 202546.8048.0046.0747.8546.162.07%144,661
Sep 12, 202547.8148.9846.8046.8845.23-2.23%374,955
Sep 11, 202549.6049.6047.4947.9546.26-2.08%442,849
Sep 10, 202548.8949.0047.7548.9747.242.11%330,440
Sep 9, 202548.8249.0047.6047.9646.27-2.14%299,817
Sep 8, 202549.1749.6047.9649.0147.28-0.33%433,926
Sep 5, 202549.3050.5948.0049.1747.44-0.02%762,001
Sep 4, 202549.9049.9048.3049.1847.45-0.30%790,501
Sep 3, 202551.1151.7049.1049.3347.59-3.48%1,139,588
Sep 2, 202547.5552.2546.2551.1149.317.60%5,874,386
Sep 1, 202544.9947.9044.5247.5045.836.69%2,953,119
Aug 29, 202542.9045.2542.7644.5242.954.21%2,084,906
Aug 28, 202542.7243.0042.5342.7241.220.05%244,742
Aug 27, 202542.5343.1642.5042.7041.200.28%244,932
Aug 26, 202542.7643.0042.5042.5841.08-0.54%175,377
Aug 25, 202543.2544.0042.7542.8141.30-1.02%200,283
Aug 22, 202543.0043.6442.8143.2541.730.58%278,020
Aug 21, 202543.7744.3242.1643.0041.49-1.76%1,673,318
Aug 20, 202544.4144.7643.5243.7742.23-1.44%171,910
Aug 19, 202544.0045.0043.7544.4142.851.58%1,947,741
Aug 18, 202542.5144.0042.5043.7242.182.39%669,306
Aug 15, 202543.0043.7542.5042.7041.20-0.02%659,180
Aug 13, 202542.9543.7542.3242.7141.210.21%509,907
Aug 12, 202542.0143.2041.8042.6241.121.33%370,773