Ghani Global Glass Limited (PSX:GGGL)
Pakistan
· Delayed Price · Currency is PKR 10.52
-0.08 (-0.75%)
At close: Dec 5, 2025
Ghani Global Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 11.93 | 12.04 | 11.80 | 11.84 | 11.84 | -0.17% | 873,697 |
| Oct 14, 2025 | 11.84 | 11.99 | 11.60 | 11.86 | 11.86 | 3.85% | 1,126,411 |
| Oct 13, 2025 | 11.81 | 11.97 | 11.20 | 11.42 | 11.42 | -4.91% | 1,666,191 |
| Oct 10, 2025 | 11.96 | 12.20 | 11.76 | 12.01 | 12.01 | -0.50% | 1,793,793 |
| Oct 9, 2025 | 12.03 | 12.35 | 12.00 | 12.07 | 12.07 | -0.74% | 2,434,533 |
| Oct 8, 2025 | 12.50 | 12.60 | 12.00 | 12.16 | 12.16 | -2.41% | 1,907,658 |
| Oct 7, 2025 | 12.72 | 12.84 | 12.30 | 12.46 | 12.46 | -1.81% | 2,674,445 |
| Oct 6, 2025 | 12.84 | 13.27 | 12.32 | 12.69 | 12.69 | -1.09% | 7,477,766 |
| Oct 3, 2025 | 12.67 | 13.56 | 12.55 | 12.83 | 12.83 | 1.26% | 8,935,716 |
| Oct 2, 2025 | 12.97 | 12.97 | 12.64 | 12.67 | 12.67 | -1.63% | 833,482 |
| Oct 1, 2025 | 12.90 | 13.09 | 12.60 | 12.88 | 12.88 | 0.78% | 2,236,849 |
| Sep 30, 2025 | 13.02 | 13.30 | 12.74 | 12.78 | 12.78 | -2.07% | 3,033,169 |
| Sep 29, 2025 | 13.30 | 13.30 | 13.01 | 13.05 | 13.05 | -1.36% | 1,174,529 |
| Sep 26, 2025 | 12.97 | 13.27 | 12.91 | 13.23 | 13.23 | 1.38% | 1,792,847 |
| Sep 25, 2025 | 13.19 | 13.33 | 13.00 | 13.05 | 13.05 | -0.76% | 1,247,222 |
| Sep 24, 2025 | 13.35 | 13.60 | 13.10 | 13.15 | 13.15 | -1.57% | 2,183,926 |
| Sep 23, 2025 | 13.02 | 13.49 | 13.02 | 13.36 | 13.36 | 1.98% | 2,859,482 |
| Sep 22, 2025 | 13.20 | 13.29 | 12.87 | 13.10 | 13.10 | 0.23% | 1,933,140 |
| Sep 19, 2025 | 13.40 | 13.47 | 12.90 | 13.07 | 13.07 | -2.10% | 1,543,687 |
| Sep 18, 2025 | 13.41 | 13.50 | 12.95 | 13.35 | 13.35 | -0.45% | 3,010,300 |
| Sep 17, 2025 | 13.05 | 13.64 | 13.05 | 13.41 | 13.41 | 3.00% | 7,412,716 |
| Sep 16, 2025 | 12.89 | 13.31 | 12.71 | 13.02 | 13.02 | 2.44% | 4,290,849 |
| Sep 15, 2025 | 13.00 | 13.00 | 12.52 | 12.71 | 12.71 | -1.09% | 2,007,217 |
| Sep 12, 2025 | 13.10 | 13.15 | 12.74 | 12.85 | 12.85 | -1.53% | 1,840,886 |
| Sep 11, 2025 | 12.80 | 13.34 | 12.70 | 13.05 | 13.05 | 2.27% | 5,943,811 |
| Sep 10, 2025 | 12.61 | 12.90 | 12.52 | 12.76 | 12.76 | 0.08% | 1,894,306 |
| Sep 9, 2025 | 13.18 | 13.18 | 12.58 | 12.75 | 12.75 | -1.47% | 3,378,972 |
| Sep 8, 2025 | 13.23 | 13.45 | 12.75 | 12.94 | 12.94 | -1.30% | 3,726,779 |
| Sep 5, 2025 | 13.29 | 13.49 | 13.03 | 13.11 | 13.11 | -0.91% | 2,666,172 |
| Sep 4, 2025 | 13.20 | 13.35 | 12.90 | 13.23 | 13.23 | - | 3,447,745 |
| Sep 3, 2025 | 13.48 | 14.47 | 13.03 | 13.23 | 13.23 | -1.85% | 14,785,400 |
| Sep 2, 2025 | 12.66 | 13.68 | 12.52 | 13.48 | 13.48 | 7.93% | 18,266,280 |
| Sep 1, 2025 | 12.15 | 12.70 | 11.55 | 12.49 | 12.49 | 2.63% | 5,668,697 |
| Aug 29, 2025 | 12.30 | 12.75 | 12.10 | 12.17 | 12.17 | -0.25% | 5,740,011 |
| Aug 28, 2025 | 11.95 | 12.85 | 11.55 | 12.20 | 12.20 | 2.18% | 7,991,560 |
| Aug 27, 2025 | 12.27 | 12.30 | 11.90 | 11.94 | 11.94 | -1.81% | 4,029,586 |
| Aug 26, 2025 | 12.58 | 12.65 | 11.92 | 12.16 | 12.16 | -2.88% | 7,737,469 |
| Aug 25, 2025 | 12.50 | 13.35 | 11.91 | 12.52 | 12.52 | 2.37% | 22,154,920 |
| Aug 22, 2025 | 11.50 | 12.23 | 11.42 | 12.23 | 12.23 | 9.98% | 13,310,380 |
| Aug 21, 2025 | 10.21 | 11.12 | 10.20 | 11.12 | 11.12 | 9.99% | 27,114,670 |
| Aug 20, 2025 | 10.02 | 10.20 | 9.90 | 10.11 | 10.11 | 1.00% | 2,757,270 |
| Aug 19, 2025 | 10.05 | 10.17 | 10.00 | 10.01 | 10.01 | -0.20% | 2,146,915 |
| Aug 18, 2025 | 10.00 | 10.22 | 9.94 | 10.03 | 10.03 | 1.31% | 5,031,722 |
| Aug 15, 2025 | 9.40 | 10.00 | 9.33 | 9.90 | 9.90 | 5.66% | 5,236,855 |
| Aug 13, 2025 | 9.40 | 9.45 | 9.25 | 9.37 | 9.37 | 0.75% | 1,547,433 |
| Aug 12, 2025 | 9.50 | 9.56 | 9.27 | 9.30 | 9.30 | -1.27% | 1,530,549 |
| Aug 11, 2025 | 9.26 | 9.74 | 9.26 | 9.42 | 9.42 | -0.42% | 509,046 |
| Aug 8, 2025 | 9.70 | 9.75 | 9.43 | 9.46 | 9.46 | -1.77% | 1,104,574 |
| Aug 7, 2025 | 9.45 | 9.89 | 9.36 | 9.63 | 9.63 | 1.90% | 2,369,040 |
| Aug 6, 2025 | 9.42 | 9.55 | 9.31 | 9.45 | 9.45 | 0.43% | 1,181,218 |
| Aug 5, 2025 | 9.34 | 9.48 | 9.29 | 9.41 | 9.41 | 1.29% | 542,764 |
| Aug 4, 2025 | 9.29 | 9.44 | 9.18 | 9.29 | 9.29 | 0.98% | 796,208 |
| Aug 1, 2025 | 9.30 | 9.47 | 9.06 | 9.20 | 9.20 | -0.33% | 749,696 |
| Jul 31, 2025 | 9.40 | 9.55 | 9.12 | 9.23 | 9.23 | -0.86% | 795,334 |
| Jul 30, 2025 | 9.60 | 9.65 | 9.25 | 9.31 | 9.31 | -3.02% | 1,848,135 |
| Jul 29, 2025 | 9.70 | 9.88 | 9.55 | 9.60 | 9.60 | -0.93% | 731,250 |
| Jul 28, 2025 | 9.62 | 9.95 | 9.50 | 9.69 | 9.69 | 0.73% | 658,955 |
| Jul 25, 2025 | 9.70 | 9.75 | 9.55 | 9.62 | 9.62 | 0.10% | 535,237 |
| Jul 24, 2025 | 9.70 | 9.79 | 9.56 | 9.61 | 9.61 | -1.44% | 1,173,492 |
| Jul 23, 2025 | 9.85 | 9.89 | 9.52 | 9.75 | 9.75 | -0.10% | 791,768 |
| Jul 22, 2025 | 9.91 | 9.91 | 9.71 | 9.76 | 9.76 | -0.81% | 1,201,869 |
| Jul 21, 2025 | 9.90 | 10.05 | 9.75 | 9.84 | 9.84 | 0.31% | 1,982,985 |
| Jul 18, 2025 | 10.04 | 10.07 | 9.70 | 9.81 | 9.81 | -1.21% | 2,069,612 |