Globe Residency REIT (PSX:GRR)
Pakistan · Delayed Price · Currency is PKR 20.40
-0.02 (-0.10%)
At close: Nov 28, 2025
Globe Residency REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.69 | 20.69 | 20.18 | 20.40 | 20.40 | -0.10% | 109,626 |
| Nov 27, 2025 | 20.70 | 20.70 | 20.35 | 20.42 | 20.42 | -0.44% | 173,309 |
| Nov 26, 2025 | 20.67 | 20.70 | 20.30 | 20.51 | 20.51 | -0.05% | 156,096 |
| Nov 25, 2025 | 20.49 | 20.68 | 20.49 | 20.52 | 20.52 | 0.15% | 45,954 |
| Nov 24, 2025 | 20.47 | 20.70 | 20.25 | 20.49 | 20.49 | 0.79% | 65,478 |
| Nov 21, 2025 | 20.30 | 20.50 | 20.15 | 20.33 | 20.33 | 0.15% | 36,684 |
| Nov 20, 2025 | 20.32 | 20.45 | 20.00 | 20.30 | 20.30 | -0.10% | 115,517 |
| Nov 19, 2025 | 20.40 | 20.40 | 20.29 | 20.32 | 20.32 | -0.15% | 33,729 |
| Nov 18, 2025 | 20.79 | 20.79 | 20.25 | 20.35 | 20.35 | -0.15% | 114,491 |
| Nov 17, 2025 | 20.65 | 20.89 | 20.12 | 20.38 | 20.38 | -1.21% | 128,118 |
| Nov 14, 2025 | 20.41 | 20.80 | 20.31 | 20.63 | 20.63 | 0.63% | 123,025 |
| Nov 13, 2025 | 20.35 | 20.68 | 20.35 | 20.50 | 20.50 | - | 33,557 |
| Nov 12, 2025 | 20.70 | 20.70 | 20.02 | 20.50 | 20.50 | -0.10% | 41,347 |
| Nov 11, 2025 | 20.80 | 20.80 | 20.35 | 20.52 | 20.52 | -0.92% | 162,783 |
| Nov 10, 2025 | 20.80 | 21.50 | 20.06 | 20.71 | 20.71 | -0.43% | 416,629 |
| Nov 7, 2025 | 20.00 | 21.50 | 19.52 | 20.80 | 20.80 | 4.16% | 325,288 |
| Nov 6, 2025 | 19.78 | 20.09 | 19.67 | 19.97 | 19.97 | - | 40,672 |
| Nov 5, 2025 | 19.71 | 20.07 | 19.71 | 19.97 | 19.97 | 0.45% | 38,570 |
| Nov 4, 2025 | 19.90 | 19.99 | 19.66 | 19.88 | 19.88 | 0.71% | 74,116 |
| Nov 3, 2025 | 19.65 | 19.95 | 19.54 | 19.74 | 19.74 | 1.28% | 106,078 |
| Oct 31, 2025 | 19.68 | 19.68 | 19.37 | 19.49 | 19.49 | 0.78% | 203,268 |
| Oct 30, 2025 | 19.68 | 19.68 | 19.15 | 19.34 | 19.34 | 0.57% | 25,978 |
| Oct 29, 2025 | 19.72 | 19.75 | 19.20 | 19.23 | 19.23 | -1.33% | 274,168 |
| Oct 28, 2025 | 19.50 | 19.77 | 19.45 | 19.49 | 19.49 | -0.15% | 67,117 |
| Oct 27, 2025 | 19.60 | 19.80 | 19.45 | 19.52 | 19.52 | -0.56% | 104,377 |
| Oct 24, 2025 | 19.60 | 20.00 | 18.10 | 19.63 | 19.63 | 0.26% | 122,648 |
| Oct 23, 2025 | 19.55 | 19.77 | 19.47 | 19.58 | 19.58 | 0.46% | 76,134 |
| Oct 22, 2025 | 19.45 | 19.84 | 19.45 | 19.49 | 19.49 | -1.42% | 101,508 |
| Oct 21, 2025 | 19.82 | 19.85 | 19.55 | 19.77 | 19.77 | 0.76% | 62,905 |
| Oct 20, 2025 | 19.59 | 20.00 | 19.48 | 19.62 | 19.62 | 0.72% | 60,261 |
| Oct 17, 2025 | 19.48 | 19.70 | 19.30 | 19.48 | 19.48 | - | 170,126 |
| Oct 16, 2025 | 19.70 | 19.70 | 19.42 | 19.48 | 19.48 | -0.56% | 42,616 |
| Oct 15, 2025 | 19.76 | 19.76 | 19.52 | 19.59 | 19.59 | 0.20% | 39,521 |
| Oct 14, 2025 | 19.25 | 19.70 | 19.25 | 19.55 | 19.55 | 1.35% | 114,569 |
| Oct 13, 2025 | 19.50 | 19.79 | 19.25 | 19.29 | 19.29 | -2.53% | 255,249 |
| Oct 10, 2025 | 19.55 | 20.00 | 19.31 | 19.79 | 19.79 | 1.23% | 247,686 |
| Oct 9, 2025 | 19.65 | 19.65 | 19.38 | 19.55 | 19.55 | 0.77% | 115,708 |
| Oct 8, 2025 | 19.79 | 19.79 | 19.25 | 19.40 | 19.40 | -0.46% | 165,377 |
| Oct 7, 2025 | 19.79 | 19.79 | 19.46 | 19.49 | 19.49 | -0.36% | 98,188 |
| Oct 6, 2025 | 19.50 | 19.80 | 19.31 | 19.56 | 19.56 | 0.67% | 88,777 |
| Oct 3, 2025 | 19.48 | 19.60 | 19.31 | 19.43 | 19.43 | 0.31% | 92,324 |
| Oct 2, 2025 | 19.34 | 19.58 | 19.34 | 19.37 | 19.37 | 0.05% | 95,507 |
| Oct 1, 2025 | 19.33 | 19.60 | 19.33 | 19.36 | 19.36 | -1.02% | 57,196 |
| Sep 30, 2025 | 19.50 | 19.82 | 19.34 | 19.56 | 19.56 | 0.57% | 91,893 |
| Sep 29, 2025 | 19.26 | 19.70 | 19.26 | 19.45 | 19.45 | -0.05% | 155,444 |
| Sep 26, 2025 | 19.45 | 19.52 | 19.35 | 19.46 | 19.46 | -0.41% | 75,136 |
| Sep 25, 2025 | 19.50 | 19.56 | 19.43 | 19.54 | 19.54 | 0.05% | 58,038 |
| Sep 24, 2025 | 19.37 | 19.58 | 19.31 | 19.53 | 19.53 | 0.88% | 90,120 |
| Sep 23, 2025 | 19.37 | 19.60 | 19.32 | 19.36 | 19.36 | - | 63,848 |
| Sep 22, 2025 | 19.40 | 19.80 | 19.34 | 19.36 | 19.36 | -0.21% | 158,259 |