Globe Residency REIT (PSX:GRR)
Pakistan · Delayed Price · Currency is PKR 19.56
+0.11 (0.57%)
At close: Sep 30, 2025
Globe Residency REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 19.96 | 19.96 | 19.35 | 19.40 | 19.40 | -0.67% | 202,214 |
| Sep 18, 2025 | 19.60 | 19.65 | 19.40 | 19.53 | 19.53 | -0.31% | 124,487 |
| Sep 17, 2025 | 19.66 | 19.75 | 19.57 | 19.59 | 19.59 | -0.31% | 83,471 |
| Sep 16, 2025 | 19.75 | 19.75 | 19.50 | 19.65 | 19.65 | -0.15% | 56,755 |
| Sep 15, 2025 | 19.84 | 19.84 | 19.00 | 19.68 | 19.68 | - | 376,301 |
| Sep 12, 2025 | 19.70 | 19.75 | 19.61 | 19.68 | 19.68 | -0.05% | 99,225 |
| Sep 11, 2025 | 19.85 | 19.85 | 19.61 | 19.69 | 19.69 | -0.71% | 176,498 |
| Sep 10, 2025 | 19.80 | 19.98 | 19.76 | 19.83 | 19.83 | 0.15% | 192,857 |
| Sep 9, 2025 | 19.76 | 19.85 | 19.67 | 19.80 | 19.80 | 0.25% | 112,515 |
| Sep 8, 2025 | 19.81 | 19.85 | 19.69 | 19.75 | 19.75 | -0.30% | 213,430 |
| Sep 5, 2025 | 19.80 | 19.87 | 19.71 | 19.81 | 19.81 | 0.05% | 152,629 |
| Sep 4, 2025 | 19.81 | 19.94 | 19.78 | 19.80 | 19.80 | -0.05% | 144,509 |
| Sep 3, 2025 | 19.90 | 20.00 | 19.73 | 19.81 | 19.81 | -0.90% | 312,249 |
| Sep 2, 2025 | 20.20 | 20.20 | 19.86 | 19.99 | 19.99 | 0.35% | 118,772 |
| Sep 1, 2025 | 20.39 | 20.39 | 19.81 | 19.92 | 19.92 | -0.40% | 193,761 |
| Aug 29, 2025 | 20.50 | 20.50 | 19.90 | 20.00 | 20.00 | -1.04% | 250,793 |
| Aug 28, 2025 | 20.57 | 20.57 | 19.90 | 20.21 | 20.21 | 0.90% | 120,361 |
| Aug 27, 2025 | 19.95 | 20.10 | 18.51 | 20.03 | 20.03 | 0.50% | 305,034 |
| Aug 26, 2025 | 19.80 | 20.00 | 19.80 | 19.93 | 19.93 | -0.05% | 146,078 |
| Aug 25, 2025 | 19.87 | 20.08 | 19.80 | 19.94 | 19.94 | 0.35% | 50,422 |
| Aug 22, 2025 | 19.79 | 20.00 | 19.68 | 19.87 | 19.87 | 0.66% | 114,328 |
| Aug 21, 2025 | 19.88 | 19.95 | 19.69 | 19.74 | 19.74 | -0.70% | 201,928 |
| Aug 20, 2025 | 20.11 | 20.15 | 19.70 | 19.88 | 19.88 | -0.55% | 192,959 |
| Aug 19, 2025 | 20.39 | 20.39 | 19.70 | 19.99 | 19.99 | -1.14% | 428,388 |
| Aug 18, 2025 | 20.57 | 20.57 | 20.00 | 20.22 | 20.22 | -0.15% | 289,195 |
| Aug 15, 2025 | 20.30 | 20.57 | 20.05 | 20.25 | 20.25 | -0.10% | 194,725 |
| Aug 13, 2025 | 20.30 | 20.40 | 20.10 | 20.27 | 20.27 | 0.95% | 195,682 |
| Aug 12, 2025 | 19.50 | 20.71 | 19.50 | 20.08 | 20.08 | -14.19% | 1,269,461 |
| Aug 11, 2025 | 23.43 | 23.60 | 23.35 | 23.40 | 19.90 | 0.43% | 7,397,069 |
| Aug 8, 2025 | 23.48 | 23.67 | 23.29 | 23.30 | 19.82 | -0.38% | 1,320,630 |
| Aug 7, 2025 | 23.49 | 23.50 | 23.26 | 23.39 | 19.89 | -0.04% | 824,641 |
| Aug 6, 2025 | 23.55 | 23.70 | 23.36 | 23.40 | 19.90 | -0.17% | 1,753,929 |
| Aug 5, 2025 | 23.50 | 24.95 | 23.13 | 23.44 | 19.93 | -0.17% | 3,833,238 |
| Aug 4, 2025 | 24.03 | 24.30 | 23.40 | 23.48 | 19.97 | 0.95% | 3,141,616 |
| Aug 1, 2025 | 24.05 | 24.05 | 23.20 | 23.26 | 19.78 | -0.94% | 3,521,703 |
| Jul 31, 2025 | 22.01 | 24.71 | 22.01 | 23.48 | 19.97 | 4.54% | 4,691,081 |
| Jul 30, 2025 | 22.80 | 22.80 | 21.35 | 22.46 | 19.10 | -1.75% | 29,896 |
| Jul 29, 2025 | 22.70 | 23.40 | 22.00 | 22.86 | 19.44 | 3.44% | 102,736 |
| Jul 28, 2025 | 21.15 | 22.70 | 20.90 | 22.10 | 18.79 | 4.74% | 65,718 |
| Jul 25, 2025 | 21.40 | 21.49 | 21.00 | 21.10 | 17.94 | 1.44% | 40,477 |
| Jul 24, 2025 | 21.00 | 21.50 | 20.61 | 20.80 | 17.69 | 0.92% | 66,733 |
| Jul 23, 2025 | 20.45 | 20.68 | 20.25 | 20.61 | 17.53 | 0.93% | 22,045 |
| Jul 22, 2025 | 20.81 | 20.81 | 20.15 | 20.42 | 17.37 | -1.83% | 12,848 |