Ghani Glass Limited (PSX:GHGL)
Pakistan · Delayed Price · Currency is PKR 40.63
-0.90 (-2.17%)
At close: Oct 21, 2025
Ghani Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 41.13 | 42.20 | 40.44 | 40.63 | 40.63 | -2.17% | 513,944 |
| Oct 20, 2025 | 41.90 | 42.50 | 40.99 | 41.53 | 41.53 | -2.44% | 515,514 |
| Oct 17, 2025 | 42.50 | 43.10 | 42.00 | 42.57 | 41.07 | -0.93% | 304,171 |
| Oct 16, 2025 | 43.49 | 43.49 | 42.60 | 42.97 | 41.46 | 0.37% | 523,807 |
| Oct 15, 2025 | 42.76 | 44.10 | 42.70 | 42.81 | 41.30 | 0.73% | 542,085 |
| Oct 14, 2025 | 42.10 | 42.73 | 41.73 | 42.50 | 41.00 | 2.58% | 2,478,687 |
| Oct 13, 2025 | 42.20 | 42.43 | 41.11 | 41.43 | 39.97 | -2.47% | 143,195 |
| Oct 10, 2025 | 43.99 | 43.99 | 42.16 | 42.48 | 40.98 | -1.48% | 210,228 |
| Oct 9, 2025 | 44.06 | 44.45 | 43.00 | 43.12 | 41.60 | -1.49% | 127,749 |
| Oct 8, 2025 | 44.61 | 45.55 | 43.00 | 43.77 | 42.23 | -1.29% | 896,428 |
| Oct 7, 2025 | 43.98 | 45.34 | 43.46 | 44.34 | 42.78 | 0.89% | 175,481 |
| Oct 6, 2025 | 44.58 | 44.58 | 43.50 | 43.95 | 42.40 | -1.41% | 211,604 |
| Oct 3, 2025 | 44.89 | 45.10 | 44.31 | 44.58 | 43.01 | -0.60% | 243,775 |
| Oct 2, 2025 | 44.50 | 45.10 | 43.66 | 44.85 | 43.27 | 1.06% | 362,451 |
| Oct 1, 2025 | 45.80 | 46.00 | 44.20 | 44.38 | 42.82 | -2.82% | 575,879 |
| Sep 30, 2025 | 47.60 | 49.00 | 45.47 | 45.67 | 44.06 | -3.55% | 2,498,583 |
| Sep 29, 2025 | 46.11 | 47.75 | 46.05 | 47.35 | 45.68 | 2.82% | 1,291,596 |
| Sep 26, 2025 | 47.21 | 47.40 | 45.96 | 46.05 | 44.43 | -1.69% | 981,148 |
| Sep 25, 2025 | 46.52 | 47.60 | 46.50 | 46.84 | 45.19 | 0.75% | 885,583 |
| Sep 24, 2025 | 46.36 | 46.99 | 46.26 | 46.49 | 44.85 | 0.37% | 421,812 |
| Sep 23, 2025 | 46.98 | 47.59 | 46.10 | 46.32 | 44.69 | -1.00% | 398,688 |
| Sep 22, 2025 | 46.88 | 47.49 | 46.66 | 46.79 | 45.14 | -0.02% | 135,558 |
| Sep 19, 2025 | 47.50 | 47.75 | 46.55 | 46.80 | 45.15 | -1.49% | 260,116 |
| Sep 18, 2025 | 48.40 | 48.40 | 46.92 | 47.51 | 45.84 | -0.34% | 930,267 |
| Sep 17, 2025 | 48.51 | 48.60 | 47.35 | 47.67 | 45.99 | -0.75% | 221,481 |
| Sep 16, 2025 | 48.00 | 49.00 | 48.00 | 48.03 | 46.34 | 0.38% | 266,328 |
| Sep 15, 2025 | 46.80 | 48.00 | 46.07 | 47.85 | 46.16 | 2.07% | 144,661 |
| Sep 12, 2025 | 47.81 | 48.98 | 46.80 | 46.88 | 45.23 | -2.23% | 374,955 |
| Sep 11, 2025 | 49.60 | 49.60 | 47.49 | 47.95 | 46.26 | -2.08% | 442,849 |
| Sep 10, 2025 | 48.89 | 49.00 | 47.75 | 48.97 | 47.24 | 2.11% | 330,440 |
| Sep 9, 2025 | 48.82 | 49.00 | 47.60 | 47.96 | 46.27 | -2.14% | 299,817 |
| Sep 8, 2025 | 49.17 | 49.60 | 47.96 | 49.01 | 47.28 | -0.33% | 433,926 |
| Sep 5, 2025 | 49.30 | 50.59 | 48.00 | 49.17 | 47.44 | -0.02% | 762,001 |
| Sep 4, 2025 | 49.90 | 49.90 | 48.30 | 49.18 | 47.45 | -0.30% | 790,501 |
| Sep 3, 2025 | 51.11 | 51.70 | 49.10 | 49.33 | 47.59 | -3.48% | 1,139,588 |
| Sep 2, 2025 | 47.55 | 52.25 | 46.25 | 51.11 | 49.31 | 7.60% | 5,874,386 |
| Sep 1, 2025 | 44.99 | 47.90 | 44.52 | 47.50 | 45.83 | 6.69% | 2,953,119 |
| Aug 29, 2025 | 42.90 | 45.25 | 42.76 | 44.52 | 42.95 | 4.21% | 2,084,906 |
| Aug 28, 2025 | 42.72 | 43.00 | 42.53 | 42.72 | 41.22 | 0.05% | 244,742 |
| Aug 27, 2025 | 42.53 | 43.16 | 42.50 | 42.70 | 41.20 | 0.28% | 244,932 |
| Aug 26, 2025 | 42.76 | 43.00 | 42.50 | 42.58 | 41.08 | -0.54% | 175,377 |
| Aug 25, 2025 | 43.25 | 44.00 | 42.75 | 42.81 | 41.30 | -1.02% | 200,283 |
| Aug 22, 2025 | 43.00 | 43.64 | 42.81 | 43.25 | 41.73 | 0.58% | 278,020 |
| Aug 21, 2025 | 43.77 | 44.32 | 42.16 | 43.00 | 41.49 | -1.76% | 1,673,318 |
| Aug 20, 2025 | 44.41 | 44.76 | 43.52 | 43.77 | 42.23 | -1.44% | 171,910 |
| Aug 19, 2025 | 44.00 | 45.00 | 43.75 | 44.41 | 42.85 | 1.58% | 1,947,741 |
| Aug 18, 2025 | 42.51 | 44.00 | 42.50 | 43.72 | 42.18 | 2.39% | 669,306 |
| Aug 15, 2025 | 43.00 | 43.75 | 42.50 | 42.70 | 41.20 | -0.02% | 659,180 |
| Aug 13, 2025 | 42.95 | 43.75 | 42.32 | 42.71 | 41.21 | 0.21% | 509,907 |
| Aug 12, 2025 | 42.01 | 43.20 | 41.80 | 42.62 | 41.12 | 1.33% | 370,773 |