Ghani Glass Limited (PSX:GHGL)
Pakistan · Delayed Price · Currency is PKR 44.16
+1.43 (3.35%)
At close: Aug 1, 2025
Ghani Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 42.73 | 44.50 | 40.16 | 44.16 | 44.16 | 3.35% | 1,512,062 |
| Jul 31, 2025 | 44.50 | 45.00 | 42.11 | 42.73 | 42.73 | -3.59% | 1,794,714 |
| Jul 30, 2025 | 46.48 | 47.74 | 43.85 | 44.32 | 44.32 | -5.34% | 3,260,473 |
| Jul 29, 2025 | 42.99 | 47.06 | 42.80 | 46.82 | 46.82 | 9.44% | 11,627,860 |
| Jul 28, 2025 | 42.26 | 43.89 | 42.26 | 42.78 | 42.78 | 1.23% | 1,238,885 |
| Jul 25, 2025 | 41.63 | 43.20 | 41.00 | 42.26 | 42.26 | 3.81% | 1,259,420 |
| Jul 24, 2025 | 39.54 | 41.00 | 39.50 | 40.71 | 40.71 | 2.96% | 298,607 |
| Jul 23, 2025 | 40.00 | 40.00 | 39.30 | 39.54 | 39.54 | -0.98% | 264,986 |
| Jul 22, 2025 | 40.16 | 40.74 | 39.78 | 39.93 | 39.93 | -1.09% | 183,390 |
| Jul 21, 2025 | 40.91 | 41.50 | 39.80 | 40.37 | 40.37 | -1.44% | 231,709 |
| Jul 18, 2025 | 41.50 | 42.00 | 40.89 | 40.96 | 40.96 | -1.35% | 432,653 |
| Jul 17, 2025 | 40.90 | 41.75 | 40.25 | 41.52 | 41.52 | 1.59% | 354,894 |
| Jul 16, 2025 | 40.95 | 41.50 | 40.50 | 40.87 | 40.87 | 0.15% | 161,436 |
| Jul 15, 2025 | 42.00 | 42.50 | 40.75 | 40.81 | 40.81 | -2.49% | 624,534 |
| Jul 14, 2025 | 41.99 | 42.44 | 41.01 | 41.85 | 41.85 | 0.82% | 627,643 |
| Jul 11, 2025 | 42.25 | 42.60 | 41.10 | 41.51 | 41.51 | -1.28% | 474,463 |
| Jul 10, 2025 | 42.56 | 42.90 | 41.70 | 42.05 | 42.05 | -1.20% | 448,687 |
| Jul 9, 2025 | 42.50 | 43.90 | 42.21 | 42.56 | 42.56 | 0.40% | 616,720 |
| Jul 8, 2025 | 42.19 | 43.99 | 41.00 | 42.39 | 42.39 | 0.95% | 1,451,207 |
| Jul 7, 2025 | 41.00 | 42.25 | 41.00 | 41.99 | 41.99 | 2.14% | 527,491 |
| Jul 4, 2025 | 42.25 | 43.49 | 40.51 | 41.11 | 41.11 | -2.17% | 579,896 |
| Jul 3, 2025 | 43.00 | 43.80 | 41.90 | 42.02 | 42.02 | -2.23% | 494,523 |
| Jul 2, 2025 | 44.00 | 44.00 | 41.75 | 42.98 | 42.98 | -0.92% | 930,213 |
| Jul 1, 2025 | 45.61 | 46.00 | 43.10 | 43.38 | 43.38 | -4.53% | 778,629 |
| Jun 30, 2025 | 44.49 | 47.00 | 44.00 | 45.44 | 45.44 | 2.14% | 4,161,722 |
| Jun 27, 2025 | 44.00 | 46.14 | 43.00 | 44.49 | 44.49 | 2.18% | 5,411,293 |
| Jun 26, 2025 | 42.99 | 44.99 | 42.00 | 43.54 | 43.54 | 5.86% | 6,903,545 |
| Jun 25, 2025 | 38.89 | 41.49 | 38.50 | 41.13 | 41.13 | 8.81% | 4,368,580 |
| Jun 24, 2025 | 35.99 | 37.80 | 35.99 | 37.80 | 37.80 | 10.01% | 1,400,535 |
| Jun 23, 2025 | 36.99 | 37.00 | 33.91 | 34.36 | 34.36 | -7.14% | 960,208 |
| Jun 20, 2025 | 37.50 | 37.95 | 36.90 | 37.00 | 37.00 | -1.18% | 245,461 |
| Jun 19, 2025 | 38.30 | 39.25 | 37.10 | 37.44 | 37.44 | -1.71% | 551,186 |
| Jun 18, 2025 | 38.50 | 39.00 | 38.00 | 38.09 | 38.09 | -1.68% | 419,103 |
| Jun 17, 2025 | 39.00 | 40.45 | 38.50 | 38.74 | 38.74 | -0.74% | 716,791 |
| Jun 16, 2025 | 39.61 | 41.30 | 38.57 | 39.03 | 39.03 | -1.46% | 2,518,964 |
| Jun 13, 2025 | 40.50 | 41.40 | 39.04 | 39.61 | 39.61 | -2.77% | 3,794,600 |
| Jun 12, 2025 | 38.15 | 41.77 | 38.15 | 40.74 | 40.74 | 7.30% | 11,026,970 |
| Jun 11, 2025 | 36.00 | 39.20 | 36.00 | 37.97 | 37.97 | 6.21% | 8,307,814 |
| Jun 10, 2025 | 35.97 | 36.00 | 35.50 | 35.75 | 35.75 | 0.11% | 1,358,793 |
| Jun 5, 2025 | 35.51 | 36.00 | 35.51 | 35.71 | 35.71 | -0.08% | 654,806 |
| Jun 4, 2025 | 36.13 | 36.35 | 35.52 | 35.74 | 35.74 | -0.72% | 1,115,228 |
| Jun 3, 2025 | 35.00 | 36.39 | 35.00 | 36.00 | 36.00 | 3.87% | 4,214,086 |
| Jun 2, 2025 | 33.27 | 35.40 | 33.01 | 34.66 | 34.66 | 4.24% | 4,015,478 |
| May 30, 2025 | 32.62 | 33.65 | 32.62 | 33.25 | 33.25 | 0.97% | 367,711 |
| May 29, 2025 | 32.59 | 33.00 | 32.50 | 32.93 | 32.93 | 1.04% | 138,178 |
| May 27, 2025 | 32.75 | 33.00 | 32.16 | 32.59 | 32.59 | 0.43% | 178,718 |
| May 26, 2025 | 33.38 | 33.38 | 32.41 | 32.45 | 32.45 | -1.64% | 58,557 |
| May 23, 2025 | 33.50 | 33.50 | 32.90 | 32.99 | 32.99 | -0.66% | 166,181 |
| May 22, 2025 | 32.74 | 34.09 | 32.74 | 33.21 | 33.21 | 2.44% | 1,648,506 |
| May 21, 2025 | 32.68 | 33.10 | 31.80 | 32.42 | 32.42 | 0.53% | 2,251,313 |