Ghani Global Glass Limited (PSX:GGGL)
Pakistan
· Delayed Price · Currency is PKR 7.70
-0.15 (-1.91%)
At close: Mar 6, 2026
Ghani Global Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.94 | 7.94 | 7.50 | 7.70 | 7.70 | -1.91% | 252,197 |
| Mar 5, 2026 | 7.49 | 7.90 | 7.12 | 7.85 | 7.85 | 6.08% | 967,691 |
| Mar 4, 2026 | 7.15 | 7.43 | 7.05 | 7.40 | 7.40 | 2.07% | 286,046 |
| Mar 3, 2026 | 7.00 | 7.45 | 6.71 | 7.25 | 7.25 | 1.12% | 1,307,240 |
| Mar 2, 2026 | 7.50 | 7.80 | 7.10 | 7.17 | 7.17 | -11.48% | 1,428,800 |
| Feb 27, 2026 | 8.99 | 8.99 | 8.00 | 8.10 | 8.10 | -10.00% | 2,503,945 |
| Feb 26, 2026 | 9.09 | 9.19 | 8.80 | 9.00 | 9.00 | -0.77% | 472,430 |
| Feb 25, 2026 | 9.61 | 10.20 | 8.92 | 9.07 | 9.07 | -8.57% | 4,944,413 |
| Feb 24, 2026 | 9.30 | 10.19 | 8.56 | 9.92 | 9.92 | 7.94% | 2,597,233 |
| Feb 23, 2026 | 9.97 | 9.97 | 9.10 | 9.19 | 9.19 | -7.82% | 447,179 |
| Feb 20, 2026 | 9.69 | 10.44 | 9.16 | 9.97 | 9.97 | 5.61% | 1,991,349 |
| Feb 19, 2026 | 10.00 | 10.14 | 9.24 | 9.44 | 9.44 | -6.81% | 1,136,135 |
| Feb 18, 2026 | 10.10 | 10.54 | 9.60 | 10.13 | 10.13 | 1.60% | 324,869 |
| Feb 17, 2026 | 10.15 | 10.22 | 9.90 | 9.97 | 9.97 | -0.60% | 233,781 |
| Feb 16, 2026 | 10.30 | 10.40 | 9.85 | 10.03 | 10.03 | -2.72% | 643,862 |
| Feb 13, 2026 | 10.48 | 10.48 | 10.19 | 10.31 | 10.31 | 1.18% | 520,694 |
| Feb 12, 2026 | 10.12 | 10.97 | 10.11 | 10.19 | 10.19 | 0.49% | 4,918,448 |
| Feb 11, 2026 | 10.30 | 10.45 | 9.91 | 10.14 | 10.14 | -1.07% | 806,641 |
| Feb 10, 2026 | 10.53 | 10.59 | 10.16 | 10.25 | 10.25 | -1.73% | 393,890 |
| Feb 9, 2026 | 10.70 | 10.70 | 10.30 | 10.43 | 10.43 | -0.57% | 658,547 |
| Feb 6, 2026 | 10.77 | 10.84 | 10.40 | 10.49 | 10.49 | -2.60% | 454,804 |
| Feb 4, 2026 | 10.80 | 11.00 | 10.56 | 10.77 | 10.77 | -1.10% | 368,384 |
| Feb 3, 2026 | 10.55 | 10.99 | 10.50 | 10.89 | 10.89 | 3.52% | 740,078 |
| Feb 2, 2026 | 10.54 | 10.65 | 10.41 | 10.52 | 10.52 | - | 453,147 |
| Jan 30, 2026 | 10.66 | 10.72 | 10.50 | 10.52 | 10.52 | -0.19% | 720,848 |
| Jan 29, 2026 | 10.71 | 10.80 | 10.50 | 10.54 | 10.54 | -1.31% | 580,681 |
| Jan 28, 2026 | 10.93 | 10.93 | 10.65 | 10.68 | 10.68 | -1.39% | 875,046 |
| Jan 27, 2026 | 10.80 | 11.00 | 10.75 | 10.83 | 10.83 | -0.18% | 758,966 |
| Jan 26, 2026 | 11.14 | 11.14 | 10.80 | 10.85 | 10.85 | -2.60% | 1,064,618 |
| Jan 23, 2026 | 10.91 | 11.35 | 10.71 | 11.14 | 11.14 | 4.01% | 2,719,024 |
| Jan 22, 2026 | 11.15 | 11.19 | 10.70 | 10.71 | 10.71 | -2.64% | 2,395,535 |
| Jan 21, 2026 | 11.30 | 11.33 | 10.91 | 11.00 | 11.00 | -1.61% | 1,872,439 |
| Jan 20, 2026 | 11.01 | 11.30 | 11.01 | 11.18 | 11.18 | 0.81% | 1,332,888 |
| Jan 19, 2026 | 10.82 | 11.20 | 10.82 | 11.09 | 11.09 | 2.50% | 578,910 |
| Jan 16, 2026 | 10.71 | 10.99 | 10.66 | 10.82 | 10.82 | 1.03% | 681,102 |
| Jan 15, 2026 | 10.92 | 11.03 | 10.56 | 10.71 | 10.71 | -1.92% | 667,661 |
| Jan 14, 2026 | 11.01 | 11.15 | 10.88 | 10.92 | 10.92 | -2.15% | 497,108 |
| Jan 13, 2026 | 11.30 | 11.30 | 10.95 | 11.16 | 11.16 | 0.63% | 598,964 |
| Jan 12, 2026 | 11.26 | 11.30 | 10.97 | 11.09 | 11.09 | 0.45% | 989,691 |
| Jan 9, 2026 | 11.35 | 11.35 | 10.96 | 11.04 | 11.04 | -0.63% | 1,550,988 |
| Jan 8, 2026 | 11.20 | 11.34 | 10.91 | 11.11 | 11.11 | -0.09% | 1,192,993 |
| Jan 7, 2026 | 11.10 | 11.19 | 10.90 | 11.12 | 11.12 | 0.27% | 1,209,153 |
| Jan 6, 2026 | 11.11 | 11.26 | 11.01 | 11.09 | 11.09 | -0.18% | 351,546 |
| Jan 5, 2026 | 11.30 | 11.41 | 10.97 | 11.11 | 11.11 | -1.59% | 1,669,256 |
| Jan 2, 2026 | 11.30 | 11.81 | 11.08 | 11.29 | 11.29 | 0.09% | 2,166,679 |
| Jan 1, 2026 | 10.99 | 11.43 | 10.90 | 11.28 | 11.28 | 2.64% | 2,283,012 |
| Dec 31, 2025 | 10.70 | 11.48 | 10.70 | 10.99 | 10.99 | 3.00% | 6,037,903 |
| Dec 30, 2025 | 10.57 | 10.70 | 10.40 | 10.67 | 10.67 | 0.95% | 492,740 |
| Dec 29, 2025 | 10.55 | 10.66 | 10.55 | 10.57 | 10.57 | 0.19% | 236,562 |
| Dec 26, 2025 | 10.61 | 10.69 | 10.51 | 10.55 | 10.55 | -0.57% | 223,779 |
| Dec 24, 2025 | 10.54 | 10.79 | 10.51 | 10.61 | 10.61 | 0.66% | 443,069 |
| Dec 23, 2025 | 10.57 | 10.79 | 10.52 | 10.54 | 10.54 | -0.38% | 737,849 |
| Dec 22, 2025 | 10.70 | 10.78 | 10.55 | 10.58 | 10.58 | -1.40% | 494,634 |
| Dec 19, 2025 | 10.82 | 10.98 | 10.51 | 10.73 | 10.73 | -0.56% | 455,786 |
| Dec 18, 2025 | 10.76 | 10.93 | 10.60 | 10.79 | 10.79 | 0.28% | 473,779 |
| Dec 17, 2025 | 11.10 | 11.10 | 10.68 | 10.76 | 10.76 | -2.27% | 1,180,520 |
| Dec 16, 2025 | 11.23 | 11.45 | 11.00 | 11.01 | 11.01 | -1.34% | 1,539,963 |
| Dec 15, 2025 | 10.81 | 11.44 | 10.81 | 11.16 | 11.16 | 3.62% | 3,423,119 |
| Dec 12, 2025 | 10.62 | 10.90 | 10.60 | 10.77 | 10.77 | 0.94% | 947,964 |
| Dec 11, 2025 | 10.69 | 10.80 | 10.47 | 10.67 | 10.67 | 1.04% | 756,422 |
| Dec 10, 2025 | 10.52 | 11.01 | 10.48 | 10.56 | 10.56 | 0.38% | 1,843,912 |
| Dec 9, 2025 | 10.47 | 10.74 | 10.47 | 10.52 | 10.52 | 0.77% | 788,628 |
| Dec 8, 2025 | 10.60 | 10.62 | 10.30 | 10.44 | 10.44 | -0.76% | 267,121 |
| Dec 5, 2025 | 10.75 | 10.75 | 10.26 | 10.52 | 10.52 | -0.75% | 270,160 |
| Dec 4, 2025 | 10.55 | 10.79 | 10.40 | 10.60 | 10.60 | 0.47% | 541,491 |
| Dec 3, 2025 | 10.70 | 10.90 | 10.46 | 10.55 | 10.55 | -1.03% | 895,932 |
| Dec 2, 2025 | 10.70 | 10.86 | 10.60 | 10.66 | 10.66 | -0.65% | 564,686 |
| Dec 1, 2025 | 10.80 | 10.90 | 10.62 | 10.73 | 10.73 | 0.28% | 519,655 |
| Nov 28, 2025 | 10.70 | 10.95 | 10.46 | 10.70 | 10.70 | 0.28% | 873,862 |
| Nov 27, 2025 | 10.90 | 10.99 | 10.56 | 10.67 | 10.67 | -1.20% | 905,761 |
| Nov 26, 2025 | 11.00 | 11.29 | 10.72 | 10.80 | 10.80 | -2.00% | 1,233,773 |
| Nov 25, 2025 | 10.70 | 11.50 | 10.52 | 11.02 | 11.02 | 1.38% | 3,100,092 |
| Nov 24, 2025 | 10.72 | 11.70 | 10.50 | 10.87 | 10.87 | 1.78% | 4,371,307 |
| Nov 21, 2025 | 11.23 | 11.39 | 10.50 | 10.68 | 10.68 | -3.87% | 4,170,975 |
| Nov 20, 2025 | 10.38 | 11.11 | 10.10 | 11.11 | 11.11 | 10.00% | 9,263,201 |
| Nov 19, 2025 | 10.02 | 10.30 | 10.02 | 10.10 | 10.10 | -0.98% | 929,773 |
| Nov 18, 2025 | 10.10 | 10.40 | 10.08 | 10.20 | 10.20 | 1.39% | 1,040,049 |
| Nov 17, 2025 | 9.80 | 10.20 | 9.75 | 10.06 | 10.06 | 3.18% | 1,111,050 |
| Nov 14, 2025 | 9.76 | 9.89 | 9.65 | 9.75 | 9.75 | - | 1,171,103 |
| Nov 13, 2025 | 9.70 | 9.89 | 9.50 | 9.75 | 9.75 | 1.04% | 505,591 |
| Nov 12, 2025 | 9.96 | 9.96 | 9.50 | 9.65 | 9.65 | -0.72% | 601,078 |
| Nov 11, 2025 | 10.10 | 10.19 | 9.68 | 9.72 | 9.72 | -3.09% | 767,214 |
| Nov 10, 2025 | 10.20 | 10.20 | 9.97 | 10.03 | 10.03 | -0.69% | 740,468 |
| Nov 7, 2025 | 10.09 | 10.20 | 9.80 | 10.10 | 10.10 | 1.20% | 539,268 |
| Nov 6, 2025 | 10.39 | 10.39 | 9.71 | 9.98 | 9.98 | -2.16% | 1,214,542 |
| Nov 5, 2025 | 10.11 | 10.54 | 10.11 | 10.20 | 10.20 | -0.97% | 467,198 |
| Nov 4, 2025 | 10.50 | 10.55 | 10.22 | 10.30 | 10.30 | -1.53% | 410,217 |
| Nov 3, 2025 | 10.00 | 10.74 | 9.99 | 10.46 | 10.46 | 4.70% | 2,079,325 |
| Oct 31, 2025 | 9.66 | 10.04 | 9.61 | 9.99 | 9.99 | 5.27% | 2,363,234 |
| Oct 30, 2025 | 9.86 | 10.09 | 9.36 | 9.49 | 9.49 | -7.14% | 3,944,052 |
| Oct 29, 2025 | 11.36 | 11.49 | 10.22 | 10.22 | 10.22 | -10.04% | 5,204,674 |
| Oct 28, 2025 | 11.66 | 11.79 | 11.30 | 11.36 | 11.36 | -2.91% | 1,004,292 |
| Oct 27, 2025 | 11.79 | 11.79 | 11.55 | 11.70 | 11.70 | - | 550,241 |
| Oct 24, 2025 | 12.30 | 12.30 | 11.65 | 11.70 | 11.70 | -2.58% | 902,758 |
| Oct 23, 2025 | 12.09 | 12.40 | 12.00 | 12.01 | 12.01 | 0.76% | 1,797,161 |
| Oct 22, 2025 | 11.79 | 12.17 | 11.66 | 11.92 | 11.92 | 1.88% | 1,496,072 |
| Oct 21, 2025 | 11.81 | 11.84 | 11.60 | 11.70 | 11.70 | -0.09% | 435,282 |
| Oct 20, 2025 | 11.70 | 11.85 | 11.55 | 11.71 | 11.71 | 0.95% | 953,675 |
| Oct 17, 2025 | 11.84 | 11.84 | 11.40 | 11.60 | 11.60 | -1.02% | 2,415,394 |
| Oct 16, 2025 | 11.80 | 12.00 | 11.70 | 11.72 | 11.72 | -1.01% | 1,459,187 |