Globe Residency REIT (PSX:GRR)
Pakistan · Delayed Price · Currency is PKR 19.99
+0.07 (0.35%)
At close: Sep 2, 2025
Globe Residency REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 21.25 | 21.25 | 20.80 | 20.80 | 17.69 | -0.62% | 20,298 |
| Jul 18, 2025 | 21.00 | 21.35 | 20.75 | 20.93 | 17.80 | -0.33% | 27,048 |
| Jul 17, 2025 | 21.00 | 21.40 | 20.50 | 21.00 | 17.86 | 4.43% | 102,554 |
| Jul 16, 2025 | 19.40 | 21.00 | 19.40 | 20.11 | 17.10 | 3.77% | 72,035 |
| Jul 15, 2025 | 19.15 | 19.75 | 18.90 | 19.38 | 16.48 | 1.20% | 49,862 |
| Jul 14, 2025 | 19.00 | 19.20 | 18.80 | 19.15 | 16.29 | 2.41% | 36,043 |
| Jul 11, 2025 | 19.49 | 19.49 | 18.50 | 18.70 | 15.90 | -0.27% | 14,745 |
| Jul 10, 2025 | 18.62 | 18.90 | 18.41 | 18.75 | 15.95 | 0.70% | 13,034 |
| Jul 9, 2025 | 18.94 | 18.99 | 18.50 | 18.62 | 15.84 | 0.54% | 5,670 |
| Jul 8, 2025 | 19.00 | 19.00 | 18.51 | 18.52 | 15.75 | -2.06% | 22,820 |
| Jul 7, 2025 | 19.25 | 19.25 | 18.85 | 18.91 | 16.08 | -1.77% | 18,855 |
| Jul 4, 2025 | 19.70 | 19.90 | 19.00 | 19.25 | 16.37 | - | 46,978 |
| Jul 3, 2025 | 18.80 | 19.40 | 18.11 | 19.25 | 16.37 | 3.94% | 12,772 |
| Jul 2, 2025 | 18.61 | 18.98 | 18.51 | 18.52 | 15.75 | -1.28% | 7,087 |
| Jul 1, 2025 | 19.90 | 19.90 | 18.04 | 18.76 | 15.95 | -1.73% | 5,011 |
| Jun 30, 2025 | 17.73 | 19.40 | 17.50 | 19.09 | 16.24 | 6.11% | 104,900 |
| Jun 27, 2025 | 17.90 | 18.19 | 16.12 | 17.99 | 15.30 | 1.30% | 74,473 |
| Jun 26, 2025 | 17.40 | 18.50 | 17.40 | 17.76 | 15.10 | 2.78% | 76,674 |
| Jun 25, 2025 | 17.10 | 17.29 | 17.00 | 17.28 | 14.70 | 1.77% | 45,542 |
| Jun 24, 2025 | 16.00 | 17.60 | 16.00 | 16.98 | 14.44 | -0.12% | 35,251 |
| Jun 23, 2025 | 17.05 | 17.05 | 16.70 | 17.00 | 14.46 | -1.11% | 10,991 |
| Jun 20, 2025 | 17.45 | 17.49 | 16.75 | 17.19 | 14.62 | 1.12% | 3,584 |