Globe Residency REIT (PSX:GRR)
Pakistan · Delayed Price · Currency is PKR 23.26
-0.22 (-0.94%)
At close: Aug 1, 2025
Globe Residency REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.05 | 24.05 | 23.20 | 23.26 | 23.26 | -0.94% | 3,521,703 |
| Jul 31, 2025 | 22.01 | 24.71 | 22.01 | 23.48 | 23.48 | 4.54% | 4,691,081 |
| Jul 30, 2025 | 22.80 | 22.80 | 21.35 | 22.46 | 22.46 | -1.75% | 29,896 |
| Jul 29, 2025 | 22.70 | 23.40 | 22.00 | 22.86 | 22.86 | 3.44% | 102,736 |
| Jul 28, 2025 | 21.15 | 22.70 | 20.90 | 22.10 | 22.10 | 4.74% | 65,718 |
| Jul 25, 2025 | 21.40 | 21.49 | 21.00 | 21.10 | 21.10 | 1.44% | 40,477 |
| Jul 24, 2025 | 21.00 | 21.50 | 20.61 | 20.80 | 20.80 | 0.92% | 66,733 |
| Jul 23, 2025 | 20.45 | 20.68 | 20.25 | 20.61 | 20.61 | 0.93% | 22,045 |
| Jul 22, 2025 | 20.81 | 20.81 | 20.15 | 20.42 | 20.42 | -1.83% | 12,848 |
| Jul 21, 2025 | 21.25 | 21.25 | 20.80 | 20.80 | 20.80 | -0.62% | 20,298 |
| Jul 18, 2025 | 21.00 | 21.35 | 20.75 | 20.93 | 20.93 | -0.33% | 27,048 |
| Jul 17, 2025 | 21.00 | 21.40 | 20.50 | 21.00 | 21.00 | 4.43% | 102,554 |
| Jul 16, 2025 | 19.40 | 21.00 | 19.40 | 20.11 | 20.11 | 3.77% | 72,035 |
| Jul 15, 2025 | 19.15 | 19.75 | 18.90 | 19.38 | 19.38 | 1.20% | 49,862 |
| Jul 14, 2025 | 19.00 | 19.20 | 18.80 | 19.15 | 19.15 | 2.41% | 36,043 |
| Jul 11, 2025 | 19.49 | 19.49 | 18.50 | 18.70 | 18.70 | -0.27% | 14,745 |
| Jul 10, 2025 | 18.62 | 18.90 | 18.41 | 18.75 | 18.75 | 0.70% | 13,034 |
| Jul 9, 2025 | 18.94 | 18.99 | 18.50 | 18.62 | 18.62 | 0.54% | 5,670 |
| Jul 8, 2025 | 19.00 | 19.00 | 18.51 | 18.52 | 18.52 | -2.06% | 22,820 |
| Jul 7, 2025 | 19.25 | 19.25 | 18.85 | 18.91 | 18.91 | -1.77% | 18,855 |
| Jul 4, 2025 | 19.70 | 19.90 | 19.00 | 19.25 | 19.25 | - | 46,978 |
| Jul 3, 2025 | 18.80 | 19.40 | 18.11 | 19.25 | 19.25 | 3.94% | 12,772 |
| Jul 2, 2025 | 18.61 | 18.98 | 18.51 | 18.52 | 18.52 | -1.28% | 7,087 |
| Jul 1, 2025 | 19.90 | 19.90 | 18.04 | 18.76 | 18.76 | -1.73% | 5,011 |
| Jun 30, 2025 | 17.73 | 19.40 | 17.50 | 19.09 | 19.09 | 6.11% | 104,900 |
| Jun 27, 2025 | 17.90 | 18.19 | 16.12 | 17.99 | 17.99 | 1.30% | 74,473 |
| Jun 26, 2025 | 17.40 | 18.50 | 17.40 | 17.76 | 17.76 | 2.78% | 76,674 |
| Jun 25, 2025 | 17.10 | 17.29 | 17.00 | 17.28 | 17.28 | 1.77% | 45,542 |
| Jun 24, 2025 | 16.00 | 17.60 | 16.00 | 16.98 | 16.98 | -0.12% | 35,251 |
| Jun 23, 2025 | 17.05 | 17.05 | 16.70 | 17.00 | 17.00 | -1.11% | 10,991 |
| Jun 20, 2025 | 17.45 | 17.49 | 16.75 | 17.19 | 17.19 | 1.12% | 3,584 |
| Jun 19, 2025 | 17.20 | 17.20 | 16.75 | 17.00 | 17.00 | -0.12% | 21,443 |
| Jun 18, 2025 | 17.44 | 17.44 | 17.00 | 17.02 | 17.02 | -0.29% | 12,061 |
| Jun 17, 2025 | 17.30 | 17.30 | 17.00 | 17.07 | 17.07 | 0.41% | 12,388 |
| Jun 16, 2025 | 15.85 | 17.19 | 15.85 | 17.00 | 17.00 | 0.06% | 8,417 |
| Jun 13, 2025 | 16.90 | 17.35 | 15.44 | 16.99 | 16.99 | -0.99% | 35,344 |
| Jun 12, 2025 | 17.03 | 17.60 | 16.90 | 17.16 | 17.16 | 0.88% | 33,109 |
| Jun 11, 2025 | 17.88 | 17.88 | 16.60 | 17.01 | 17.01 | 0.65% | 37,112 |
| Jun 10, 2025 | 17.49 | 17.49 | 16.40 | 16.90 | 16.90 | -2.31% | 19,941 |
| Jun 5, 2025 | 17.40 | 17.44 | 16.90 | 17.30 | 17.30 | -0.57% | 13,707 |
| Jun 4, 2025 | 17.99 | 17.99 | 16.90 | 17.40 | 17.40 | 2.17% | 9,832 |
| Jun 3, 2025 | 18.22 | 18.22 | 16.90 | 17.03 | 17.03 | -3.84% | 32,928 |
| Jun 2, 2025 | 16.41 | 18.05 | 16.15 | 17.71 | 17.71 | 7.92% | 191,131 |
| May 30, 2025 | 16.20 | 16.99 | 16.20 | 16.41 | 16.41 | 0.31% | 2,142 |
| May 29, 2025 | 16.02 | 16.90 | 16.02 | 16.36 | 16.36 | 2.19% | 2,451 |
| May 27, 2025 | 16.00 | 16.35 | 16.00 | 16.01 | 16.01 | 0.06% | 821 |
| May 26, 2025 | 16.10 | 16.10 | 15.79 | 16.00 | 16.00 | -0.31% | 11,530 |
| May 23, 2025 | 16.08 | 16.25 | 16.01 | 16.05 | 16.05 | -0.19% | 2,846 |
| May 22, 2025 | 16.40 | 16.50 | 16.05 | 16.08 | 16.08 | -1.95% | 12,840 |
| May 21, 2025 | 16.26 | 16.45 | 16.20 | 16.40 | 16.40 | 0.86% | 8,217 |