Ghani Glass Limited (PSX:GHGL)
Pakistan · Delayed Price · Currency is PKR 45.67
-1.68 (-3.55%)
At close: Sep 30, 2025
Ghani Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 45.80 | 46.00 | 44.20 | 44.38 | 44.38 | -2.82% | 575,879 |
| Sep 30, 2025 | 47.60 | 49.00 | 45.47 | 45.67 | 45.67 | -3.55% | 2,498,583 |
| Sep 29, 2025 | 46.11 | 47.75 | 46.05 | 47.35 | 47.35 | 2.82% | 1,291,596 |
| Sep 26, 2025 | 47.21 | 47.40 | 45.96 | 46.05 | 46.05 | -1.69% | 981,148 |
| Sep 25, 2025 | 46.52 | 47.60 | 46.50 | 46.84 | 46.84 | 0.75% | 885,583 |
| Sep 24, 2025 | 46.36 | 46.99 | 46.26 | 46.49 | 46.49 | 0.37% | 421,812 |
| Sep 23, 2025 | 46.98 | 47.59 | 46.10 | 46.32 | 46.32 | -1.00% | 398,688 |
| Sep 22, 2025 | 46.88 | 47.49 | 46.66 | 46.79 | 46.79 | -0.02% | 135,558 |
| Sep 19, 2025 | 47.50 | 47.75 | 46.55 | 46.80 | 46.80 | -1.49% | 260,116 |
| Sep 18, 2025 | 48.40 | 48.40 | 46.92 | 47.51 | 47.51 | -0.34% | 930,267 |
| Sep 17, 2025 | 48.51 | 48.60 | 47.35 | 47.67 | 47.67 | -0.75% | 221,481 |
| Sep 16, 2025 | 48.00 | 49.00 | 48.00 | 48.03 | 48.03 | 0.38% | 266,328 |
| Sep 15, 2025 | 46.80 | 48.00 | 46.07 | 47.85 | 47.85 | 2.07% | 144,661 |
| Sep 12, 2025 | 47.81 | 48.98 | 46.80 | 46.88 | 46.88 | -2.23% | 374,955 |
| Sep 11, 2025 | 49.60 | 49.60 | 47.49 | 47.95 | 47.95 | -2.08% | 442,849 |
| Sep 10, 2025 | 48.89 | 49.00 | 47.75 | 48.97 | 48.97 | 2.11% | 330,440 |
| Sep 9, 2025 | 48.82 | 49.00 | 47.60 | 47.96 | 47.96 | -2.14% | 299,817 |
| Sep 8, 2025 | 49.17 | 49.60 | 47.96 | 49.01 | 49.01 | -0.33% | 433,926 |
| Sep 5, 2025 | 49.30 | 50.59 | 48.00 | 49.17 | 49.17 | -0.02% | 762,001 |
| Sep 4, 2025 | 49.90 | 49.90 | 48.30 | 49.18 | 49.18 | -0.30% | 790,501 |
| Sep 3, 2025 | 51.11 | 51.70 | 49.10 | 49.33 | 49.33 | -3.48% | 1,139,588 |
| Sep 2, 2025 | 47.55 | 52.25 | 46.25 | 51.11 | 51.11 | 7.60% | 5,874,386 |
| Sep 1, 2025 | 44.99 | 47.90 | 44.52 | 47.50 | 47.50 | 6.69% | 2,953,119 |
| Aug 29, 2025 | 42.90 | 45.25 | 42.76 | 44.52 | 44.52 | 4.21% | 2,084,906 |
| Aug 28, 2025 | 42.72 | 43.00 | 42.53 | 42.72 | 42.72 | 0.05% | 244,742 |
| Aug 27, 2025 | 42.53 | 43.16 | 42.50 | 42.70 | 42.70 | 0.28% | 244,932 |
| Aug 26, 2025 | 42.76 | 43.00 | 42.50 | 42.58 | 42.58 | -0.54% | 175,377 |
| Aug 25, 2025 | 43.25 | 44.00 | 42.75 | 42.81 | 42.81 | -1.02% | 200,283 |
| Aug 22, 2025 | 43.00 | 43.64 | 42.81 | 43.25 | 43.25 | 0.58% | 278,020 |
| Aug 21, 2025 | 43.77 | 44.32 | 42.16 | 43.00 | 43.00 | -1.76% | 1,673,318 |
| Aug 20, 2025 | 44.41 | 44.76 | 43.52 | 43.77 | 43.77 | -1.44% | 171,910 |
| Aug 19, 2025 | 44.00 | 45.00 | 43.75 | 44.41 | 44.41 | 1.58% | 1,947,741 |
| Aug 18, 2025 | 42.51 | 44.00 | 42.50 | 43.72 | 43.72 | 2.39% | 669,306 |
| Aug 15, 2025 | 43.00 | 43.75 | 42.50 | 42.70 | 42.70 | -0.02% | 659,180 |
| Aug 13, 2025 | 42.95 | 43.75 | 42.32 | 42.71 | 42.71 | 0.21% | 509,907 |
| Aug 12, 2025 | 42.01 | 43.20 | 41.80 | 42.62 | 42.62 | 1.33% | 370,773 |
| Aug 11, 2025 | 42.75 | 42.99 | 41.99 | 42.06 | 42.06 | -1.87% | 325,286 |
| Aug 8, 2025 | 43.60 | 43.60 | 42.49 | 42.86 | 42.86 | -1.52% | 786,625 |
| Aug 7, 2025 | 43.00 | 43.80 | 42.50 | 43.52 | 43.52 | 1.54% | 678,411 |
| Aug 6, 2025 | 42.90 | 43.25 | 42.44 | 42.86 | 42.86 | -0.12% | 439,540 |
| Aug 5, 2025 | 43.73 | 44.00 | 42.15 | 42.91 | 42.91 | -1.58% | 232,382 |
| Aug 4, 2025 | 44.16 | 44.79 | 43.07 | 43.60 | 43.60 | -1.27% | 758,656 |
| 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 |