Balochistan Glass Limited (PSX:BGL)
Pakistan
· Delayed Price · Currency is PKR 12.55
-0.07 (-0.55%)
At close: Dec 5, 2025
Balochistan Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.70 | 12.75 | 12.52 | 12.55 | 12.55 | -0.55% | 92,452 |
| Dec 4, 2025 | 12.90 | 12.90 | 12.51 | 12.62 | 12.62 | -1.33% | 216,096 |
| Dec 3, 2025 | 12.76 | 12.85 | 12.66 | 12.79 | 12.79 | 0.24% | 62,528 |
| Dec 2, 2025 | 12.88 | 13.04 | 12.69 | 12.76 | 12.76 | -0.93% | 163,384 |
| Dec 1, 2025 | 12.90 | 13.03 | 12.52 | 12.88 | 12.88 | -1.45% | 351,387 |
| Nov 28, 2025 | 13.10 | 13.19 | 12.85 | 13.07 | 13.07 | 0.46% | 254,304 |
| Nov 27, 2025 | 12.95 | 13.24 | 12.89 | 13.01 | 13.01 | 0.77% | 148,253 |
| Nov 26, 2025 | 13.54 | 13.54 | 12.60 | 12.91 | 12.91 | -4.65% | 397,604 |
| Nov 25, 2025 | 14.07 | 14.40 | 13.50 | 13.54 | 13.54 | -3.77% | 425,938 |
| Nov 24, 2025 | 14.15 | 14.75 | 14.00 | 14.07 | 14.07 | -2.22% | 956,760 |
| Nov 21, 2025 | 14.00 | 14.97 | 14.00 | 14.39 | 14.39 | 5.73% | 4,359,496 |
| Nov 20, 2025 | 12.94 | 13.75 | 12.94 | 13.61 | 13.61 | 5.18% | 741,486 |
| Nov 19, 2025 | 13.20 | 13.30 | 12.81 | 12.94 | 12.94 | -2.19% | 231,171 |
| Nov 18, 2025 | 13.41 | 13.70 | 13.17 | 13.23 | 13.23 | -1.34% | 242,064 |
| Nov 17, 2025 | 12.74 | 13.49 | 12.74 | 13.41 | 13.41 | 5.26% | 371,008 |
| Nov 14, 2025 | 12.40 | 13.00 | 12.02 | 12.74 | 12.74 | 4.00% | 206,893 |
| Nov 13, 2025 | 12.29 | 12.34 | 12.01 | 12.25 | 12.25 | 2.00% | 132,634 |
| Nov 12, 2025 | 12.02 | 12.34 | 11.80 | 12.01 | 12.01 | -1.07% | 354,746 |
| Nov 11, 2025 | 12.93 | 13.00 | 11.66 | 12.14 | 12.14 | -6.11% | 646,373 |
| Nov 10, 2025 | 12.91 | 13.10 | 12.90 | 12.93 | 12.93 | -0.54% | 138,169 |
| Nov 7, 2025 | 13.19 | 13.49 | 12.85 | 13.00 | 13.00 | -0.69% | 221,542 |
| Nov 6, 2025 | 13.40 | 13.40 | 12.91 | 13.09 | 13.09 | -2.17% | 237,065 |
| Nov 5, 2025 | 13.35 | 13.59 | 13.27 | 13.38 | 13.38 | -0.15% | 90,623 |
| Nov 4, 2025 | 13.60 | 13.75 | 13.35 | 13.40 | 13.40 | -1.40% | 96,648 |
| Nov 3, 2025 | 13.51 | 13.85 | 13.10 | 13.59 | 13.59 | 0.97% | 266,501 |
| Oct 31, 2025 | 13.25 | 13.90 | 13.25 | 13.46 | 13.46 | 1.97% | 188,393 |
| Oct 30, 2025 | 13.47 | 13.69 | 13.10 | 13.20 | 13.20 | -2.22% | 315,143 |
| Oct 29, 2025 | 13.60 | 13.94 | 13.46 | 13.50 | 13.50 | -0.37% | 398,258 |
| Oct 28, 2025 | 14.70 | 15.20 | 13.36 | 13.55 | 13.55 | -8.01% | 888,193 |
| Oct 27, 2025 | 15.00 | 15.48 | 14.66 | 14.73 | 14.73 | -1.73% | 1,494,023 |
| Oct 24, 2025 | 14.84 | 15.20 | 14.60 | 14.99 | 14.99 | 1.63% | 349,376 |
| Oct 23, 2025 | 14.80 | 15.00 | 14.70 | 14.75 | 14.75 | -1.27% | 265,246 |
| Oct 22, 2025 | 15.26 | 15.34 | 14.90 | 14.94 | 14.94 | -1.71% | 543,488 |
| Oct 21, 2025 | 14.99 | 15.50 | 14.99 | 15.20 | 15.20 | 1.74% | 753,348 |
| Oct 20, 2025 | 14.80 | 15.10 | 14.80 | 14.94 | 14.94 | 0.54% | 202,634 |
| Oct 17, 2025 | 15.18 | 15.18 | 14.80 | 14.86 | 14.86 | -0.93% | 407,702 |
| Oct 16, 2025 | 15.10 | 15.20 | 14.90 | 15.00 | 15.00 | - | 739,578 |
| Oct 15, 2025 | 14.90 | 15.08 | 14.86 | 15.00 | 15.00 | 0.87% | 634,715 |
| Oct 14, 2025 | 14.95 | 14.95 | 14.67 | 14.87 | 14.87 | 2.13% | 300,301 |
| Oct 13, 2025 | 14.60 | 14.90 | 14.22 | 14.56 | 14.56 | -4.15% | 1,220,684 |
| Oct 10, 2025 | 15.48 | 15.50 | 15.05 | 15.19 | 15.19 | -1.87% | 528,857 |
| Oct 9, 2025 | 15.04 | 15.69 | 14.80 | 15.48 | 15.48 | 2.79% | 1,256,259 |
| Oct 8, 2025 | 15.57 | 15.57 | 15.00 | 15.06 | 15.06 | -2.33% | 588,577 |
| Oct 7, 2025 | 15.65 | 15.80 | 15.28 | 15.42 | 15.42 | -0.71% | 481,670 |
| Oct 6, 2025 | 15.89 | 15.96 | 15.25 | 15.53 | 15.53 | -2.39% | 1,040,306 |
| Oct 3, 2025 | 16.12 | 16.40 | 15.83 | 15.91 | 15.91 | -1.18% | 1,371,528 |
| Oct 2, 2025 | 16.36 | 16.62 | 16.06 | 16.10 | 16.10 | -1.59% | 1,294,881 |
| Oct 1, 2025 | 16.43 | 16.70 | 16.20 | 16.36 | 16.36 | -0.43% | 1,766,386 |
| Sep 30, 2025 | 17.30 | 17.30 | 16.30 | 16.43 | 16.43 | -3.69% | 2,398,239 |
| Sep 29, 2025 | 17.31 | 17.70 | 16.80 | 17.06 | 17.06 | 0.47% | 4,656,417 |
| Sep 26, 2025 | 17.00 | 17.67 | 16.88 | 16.98 | 16.98 | -0.06% | 7,101,793 |
| Sep 25, 2025 | 16.19 | 17.41 | 15.90 | 16.99 | 16.99 | 5.66% | 7,398,342 |
| Sep 24, 2025 | 15.90 | 16.60 | 15.43 | 16.08 | 16.08 | 0.94% | 4,737,410 |
| Sep 23, 2025 | 16.75 | 16.75 | 15.61 | 15.93 | 15.93 | -7.01% | 6,487,810 |
| Sep 22, 2025 | 17.00 | 17.60 | 16.70 | 17.13 | 17.13 | 6.53% | 15,379,240 |
| Sep 19, 2025 | 15.00 | 16.44 | 15.00 | 16.08 | 16.08 | 6.63% | 9,020,740 |
| Sep 18, 2025 | 15.09 | 15.19 | 14.83 | 15.08 | 15.08 | 0.80% | 1,006,044 |
| Sep 17, 2025 | 15.30 | 15.30 | 14.82 | 14.96 | 14.96 | -0.53% | 1,059,317 |
| Sep 16, 2025 | 15.46 | 15.54 | 14.98 | 15.04 | 15.04 | -0.27% | 1,777,885 |
| Sep 15, 2025 | 14.97 | 15.30 | 14.45 | 15.08 | 15.08 | 0.73% | 1,250,155 |
| Sep 12, 2025 | 15.40 | 15.50 | 14.85 | 14.97 | 14.97 | -2.67% | 1,304,983 |
| Sep 11, 2025 | 14.74 | 15.84 | 14.30 | 15.38 | 15.38 | 5.85% | 6,654,159 |
| Sep 10, 2025 | 15.00 | 15.30 | 14.41 | 14.53 | 14.53 | -2.09% | 2,363,459 |
| Sep 9, 2025 | 17.25 | 17.25 | 14.80 | 14.84 | 14.84 | -5.60% | 13,929,210 |
| Sep 8, 2025 | 15.05 | 15.72 | 15.00 | 15.72 | 15.72 | 10.01% | 5,355,450 |
| Sep 5, 2025 | 13.40 | 14.29 | 13.38 | 14.29 | 14.29 | 10.01% | 17,337,500 |
| Sep 4, 2025 | 12.89 | 13.35 | 12.80 | 12.99 | 12.99 | 2.69% | 7,189,261 |
| Sep 3, 2025 | 12.64 | 12.95 | 12.40 | 12.65 | 12.65 | 2.35% | 3,100,413 |
| Sep 2, 2025 | 12.09 | 12.50 | 11.90 | 12.36 | 12.36 | 3.60% | 1,818,007 |
| Sep 1, 2025 | 12.00 | 12.33 | 11.82 | 11.93 | 11.93 | -0.25% | 995,613 |
| Aug 29, 2025 | 11.92 | 12.30 | 11.90 | 11.96 | 11.96 | 0.34% | 1,392,855 |
| Aug 28, 2025 | 12.16 | 12.24 | 11.82 | 11.92 | 11.92 | -2.61% | 1,044,588 |
| Aug 27, 2025 | 12.61 | 12.87 | 12.16 | 12.24 | 12.24 | -2.47% | 1,444,421 |
| Aug 26, 2025 | 12.57 | 13.24 | 12.48 | 12.55 | 12.55 | 1.87% | 8,005,418 |
| Aug 25, 2025 | 12.00 | 12.39 | 11.73 | 12.32 | 12.32 | 3.18% | 3,137,646 |
| Aug 22, 2025 | 12.10 | 12.35 | 11.90 | 11.94 | 11.94 | -0.33% | 2,164,788 |
| Aug 21, 2025 | 11.51 | 12.20 | 11.46 | 11.98 | 11.98 | 4.08% | 4,168,999 |
| Aug 20, 2025 | 11.50 | 11.85 | 11.35 | 11.51 | 11.51 | 0.44% | 1,109,990 |
| Aug 19, 2025 | 11.42 | 11.75 | 11.35 | 11.46 | 11.46 | 0.09% | 315,757 |
| Aug 18, 2025 | 11.50 | 11.60 | 11.30 | 11.45 | 11.45 | 0.53% | 306,949 |
| Aug 15, 2025 | 11.32 | 11.59 | 11.32 | 11.39 | 11.39 | 0.18% | 332,322 |
| Aug 13, 2025 | 11.30 | 11.64 | 11.30 | 11.37 | 11.37 | 0.35% | 552,891 |
| Aug 12, 2025 | 11.32 | 11.50 | 11.30 | 11.33 | 11.33 | -0.44% | 331,843 |
| Aug 11, 2025 | 11.40 | 11.49 | 11.30 | 11.38 | 11.38 | - | 291,669 |
| Aug 8, 2025 | 11.70 | 11.70 | 11.35 | 11.38 | 11.38 | -1.98% | 511,622 |
| Aug 7, 2025 | 11.75 | 11.85 | 11.50 | 11.61 | 11.61 | -0.09% | 405,098 |
| Aug 6, 2025 | 11.50 | 11.94 | 11.50 | 11.62 | 11.62 | 0.52% | 526,843 |
| Aug 5, 2025 | 11.70 | 11.70 | 11.40 | 11.56 | 11.56 | -0.34% | 341,719 |
| Aug 4, 2025 | 11.60 | 11.80 | 11.51 | 11.60 | 11.60 | -0.68% | 354,507 |
| Aug 1, 2025 | 11.61 | 11.80 | 11.51 | 11.68 | 11.68 | 1.13% | 257,492 |
| Jul 31, 2025 | 11.70 | 12.10 | 11.50 | 11.55 | 11.55 | -0.60% | 591,903 |
| Jul 30, 2025 | 11.79 | 11.85 | 11.45 | 11.62 | 11.62 | -0.85% | 299,531 |
| Jul 29, 2025 | 12.21 | 12.35 | 11.56 | 11.72 | 11.72 | -3.06% | 1,945,706 |
| Jul 28, 2025 | 11.20 | 12.32 | 11.05 | 12.09 | 12.09 | 7.95% | 3,621,410 |
| Jul 25, 2025 | 11.43 | 11.43 | 10.97 | 11.20 | 11.20 | -1.15% | 379,270 |
| Jul 24, 2025 | 11.50 | 11.59 | 11.30 | 11.33 | 11.33 | -1.31% | 218,580 |
| Jul 23, 2025 | 11.60 | 11.80 | 11.39 | 11.48 | 11.48 | -0.35% | 442,364 |
| Jul 22, 2025 | 11.60 | 11.77 | 11.51 | 11.52 | 11.52 | -0.43% | 156,635 |
| Jul 21, 2025 | 11.76 | 11.80 | 11.50 | 11.57 | 11.57 | -1.62% | 405,432 |
| Jul 18, 2025 | 12.02 | 12.02 | 11.72 | 11.76 | 11.76 | -1.67% | 436,521 |