Ghani Global Holdings Limited (PSX:GGL)
Pakistan
· Delayed Price · Currency is PKR 25.99
-0.13 (-0.50%)
At close: Dec 5, 2025
Ghani Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.20 | 26.40 | 25.60 | 25.99 | 25.99 | -0.50% | 630,301 |
| Dec 4, 2025 | 25.85 | 26.20 | 25.81 | 26.12 | 26.12 | 1.04% | 639,468 |
| Dec 3, 2025 | 26.30 | 26.40 | 25.51 | 25.85 | 25.85 | -1.30% | 962,415 |
| Dec 2, 2025 | 26.20 | 26.38 | 25.85 | 26.19 | 26.19 | 1.20% | 1,941,034 |
| Dec 1, 2025 | 25.70 | 26.41 | 25.50 | 25.88 | 25.88 | -0.12% | 2,055,380 |
| Nov 28, 2025 | 25.09 | 26.39 | 25.09 | 25.91 | 25.91 | 4.22% | 2,857,113 |
| Nov 27, 2025 | 25.39 | 25.39 | 24.61 | 24.86 | 24.86 | -0.88% | 2,072,435 |
| Nov 26, 2025 | 25.91 | 26.50 | 23.90 | 25.08 | 25.08 | -3.69% | 2,993,279 |
| Nov 25, 2025 | 27.31 | 28.00 | 25.82 | 26.04 | 26.04 | -4.37% | 4,870,655 |
| Nov 24, 2025 | 26.80 | 27.42 | 26.05 | 27.23 | 27.23 | 1.60% | 2,619,004 |
| Nov 21, 2025 | 28.75 | 28.75 | 26.11 | 26.80 | 26.80 | -4.49% | 9,479,914 |
| Nov 20, 2025 | 25.60 | 28.06 | 25.50 | 28.06 | 28.06 | 10.00% | 12,617,040 |
| Nov 19, 2025 | 25.25 | 25.73 | 24.92 | 25.51 | 25.51 | 2.08% | 2,067,162 |
| Nov 18, 2025 | 25.35 | 25.98 | 24.70 | 24.99 | 24.99 | 0.81% | 3,151,958 |
| Nov 17, 2025 | 24.20 | 25.25 | 24.03 | 24.79 | 24.79 | 3.68% | 3,173,740 |
| Nov 14, 2025 | 23.84 | 24.10 | 23.26 | 23.91 | 23.91 | 0.29% | 361,273 |
| Nov 13, 2025 | 23.00 | 24.19 | 22.85 | 23.84 | 23.84 | 3.47% | 1,545,861 |
| Nov 12, 2025 | 22.99 | 23.15 | 21.66 | 23.04 | 23.04 | 2.22% | 1,506,017 |
| Nov 11, 2025 | 24.01 | 24.30 | 22.50 | 22.54 | 22.54 | -5.21% | 2,191,046 |
| Nov 10, 2025 | 24.00 | 24.64 | 23.51 | 23.78 | 23.78 | -0.59% | 1,414,218 |
| Nov 7, 2025 | 24.15 | 24.45 | 23.73 | 23.92 | 23.92 | 0.25% | 605,391 |
| Nov 6, 2025 | 24.60 | 24.80 | 23.80 | 23.86 | 23.86 | -2.53% | 1,103,369 |
| Nov 5, 2025 | 24.35 | 24.91 | 24.15 | 24.48 | 24.48 | -0.41% | 897,322 |
| Nov 4, 2025 | 25.40 | 25.40 | 24.30 | 24.58 | 24.58 | -2.03% | 1,390,003 |
| Nov 3, 2025 | 25.00 | 25.84 | 25.00 | 25.09 | 25.09 | 1.25% | 2,829,609 |
| Oct 31, 2025 | 24.21 | 25.30 | 23.90 | 24.78 | 24.78 | 3.04% | 4,804,801 |
| Oct 30, 2025 | 24.61 | 25.00 | 23.70 | 24.05 | 24.05 | -1.19% | 2,204,994 |
| Oct 29, 2025 | 25.60 | 25.77 | 24.00 | 24.34 | 24.34 | -4.77% | 3,362,892 |
| Oct 28, 2025 | 25.60 | 26.24 | 25.40 | 25.56 | 25.56 | -0.43% | 2,117,659 |
| Oct 27, 2025 | 26.48 | 26.48 | 25.10 | 25.67 | 25.67 | -2.77% | 1,935,672 |
| Oct 24, 2025 | 27.50 | 27.62 | 26.27 | 26.40 | 26.40 | -3.83% | 2,267,422 |
| Oct 23, 2025 | 27.19 | 28.30 | 27.18 | 27.45 | 27.45 | 1.22% | 5,688,730 |
| Oct 22, 2025 | 25.89 | 27.49 | 25.89 | 27.12 | 27.12 | 4.11% | 4,374,199 |
| Oct 21, 2025 | 26.15 | 26.47 | 25.90 | 26.05 | 26.05 | -0.61% | 1,360,154 |
| Oct 20, 2025 | 26.90 | 26.90 | 25.91 | 26.21 | 26.21 | -0.61% | 2,204,178 |
| Oct 17, 2025 | 25.88 | 27.40 | 25.12 | 26.37 | 26.37 | 1.89% | 6,817,161 |
| Oct 16, 2025 | 25.97 | 26.50 | 25.80 | 25.88 | 25.88 | 0.04% | 2,389,168 |
| Oct 15, 2025 | 26.38 | 26.68 | 25.61 | 25.87 | 25.87 | -0.08% | 3,234,322 |
| Oct 14, 2025 | 26.01 | 26.30 | 25.52 | 25.89 | 25.89 | 2.86% | 4,557,389 |
| Oct 13, 2025 | 25.51 | 26.50 | 25.02 | 25.17 | 25.17 | -5.77% | 3,612,646 |
| Oct 10, 2025 | 26.80 | 27.49 | 25.20 | 26.71 | 26.71 | -0.30% | 4,272,645 |
| Oct 9, 2025 | 27.68 | 28.10 | 26.60 | 26.79 | 26.79 | -3.22% | 7,365,014 |
| Oct 8, 2025 | 27.70 | 28.51 | 27.20 | 27.68 | 27.68 | 0.29% | 6,576,454 |
| Oct 7, 2025 | 29.49 | 29.49 | 26.19 | 27.60 | 27.60 | -4.60% | 7,402,456 |
| Oct 6, 2025 | 29.75 | 31.31 | 27.01 | 28.93 | 28.93 | 0.84% | 45,311,070 |
| Oct 3, 2025 | 26.06 | 28.83 | 25.81 | 28.69 | 28.69 | 9.46% | 22,155,930 |
| Oct 2, 2025 | 26.99 | 27.16 | 26.10 | 26.21 | 26.21 | -2.20% | 1,556,871 |
| Oct 1, 2025 | 25.82 | 27.15 | 25.82 | 26.80 | 26.80 | 3.84% | 7,399,622 |
| Sep 30, 2025 | 26.40 | 26.50 | 25.70 | 25.81 | 25.81 | -1.34% | 3,189,903 |
| Sep 29, 2025 | 25.80 | 26.70 | 25.00 | 26.16 | 26.16 | 0.93% | 3,697,912 |
| Sep 26, 2025 | 27.26 | 27.48 | 25.00 | 25.92 | 25.92 | -4.64% | 6,936,414 |
| Sep 25, 2025 | 27.34 | 27.70 | 27.02 | 27.18 | 27.18 | -0.59% | 1,923,729 |
| Sep 24, 2025 | 27.62 | 27.85 | 27.11 | 27.34 | 27.34 | -0.94% | 2,009,568 |
| Sep 23, 2025 | 26.92 | 28.00 | 26.90 | 27.60 | 27.60 | 2.18% | 3,465,780 |
| Sep 22, 2025 | 27.60 | 27.85 | 26.91 | 27.01 | 27.01 | -2.46% | 3,679,661 |
| Sep 19, 2025 | 28.86 | 29.00 | 27.01 | 27.69 | 27.69 | -3.55% | 3,818,189 |
| Sep 18, 2025 | 29.01 | 29.43 | 28.60 | 28.71 | 28.71 | -1.91% | 2,920,046 |
| Sep 17, 2025 | 29.05 | 29.85 | 28.92 | 29.27 | 29.27 | 0.58% | 4,472,928 |
| Sep 16, 2025 | 28.21 | 29.42 | 28.21 | 29.10 | 29.10 | 3.52% | 5,895,366 |
| Sep 15, 2025 | 28.02 | 28.40 | 27.80 | 28.11 | 28.11 | 0.68% | 3,199,841 |
| Sep 12, 2025 | 28.00 | 28.20 | 27.17 | 27.92 | 27.92 | 0.32% | 4,377,944 |
| Sep 11, 2025 | 26.25 | 28.35 | 26.25 | 27.83 | 27.83 | 5.30% | 10,947,630 |
| Sep 10, 2025 | 26.26 | 26.80 | 26.06 | 26.43 | 26.43 | -0.90% | 2,378,115 |
| Sep 9, 2025 | 27.44 | 27.55 | 26.51 | 26.67 | 26.67 | -2.81% | 5,069,063 |
| Sep 8, 2025 | 27.80 | 28.16 | 27.12 | 27.44 | 27.44 | -1.29% | 2,845,165 |
| Sep 5, 2025 | 27.92 | 28.80 | 27.65 | 27.80 | 27.80 | -0.43% | 3,715,629 |
| Sep 4, 2025 | 27.25 | 28.10 | 26.60 | 27.92 | 27.92 | 2.50% | 7,709,906 |
| Sep 3, 2025 | 27.42 | 28.26 | 27.10 | 27.24 | 27.24 | -0.66% | 6,352,620 |
| Sep 2, 2025 | 25.27 | 27.76 | 25.00 | 27.42 | 27.42 | 8.64% | 15,605,810 |
| Sep 1, 2025 | 24.89 | 25.48 | 24.40 | 25.24 | 25.24 | 3.70% | 7,822,800 |
| Aug 29, 2025 | 24.05 | 25.40 | 23.76 | 24.34 | 24.34 | 1.25% | 10,427,560 |
| Aug 28, 2025 | 24.00 | 24.17 | 23.25 | 24.04 | 24.04 | 0.38% | 5,741,941 |
| Aug 27, 2025 | 24.10 | 24.35 | 23.50 | 23.95 | 23.95 | -0.21% | 2,904,972 |
| Aug 26, 2025 | 24.11 | 24.40 | 23.65 | 24.00 | 24.00 | -1.23% | 2,980,398 |
| Aug 25, 2025 | 24.17 | 24.81 | 24.09 | 24.30 | 24.30 | 1.00% | 4,318,059 |
| Aug 22, 2025 | 24.55 | 24.80 | 23.65 | 24.06 | 24.06 | -0.91% | 5,112,583 |
| Aug 21, 2025 | 24.52 | 25.97 | 23.55 | 24.28 | 24.28 | -0.57% | 19,744,390 |
| Aug 20, 2025 | 23.80 | 24.58 | 23.36 | 24.42 | 24.42 | 2.73% | 3,142,527 |
| Aug 19, 2025 | 23.42 | 24.01 | 23.26 | 23.77 | 23.77 | 2.06% | 5,601,791 |
| Aug 18, 2025 | 23.50 | 24.10 | 23.01 | 23.29 | 23.29 | -0.34% | 7,034,738 |
| Aug 15, 2025 | 21.26 | 23.67 | 21.26 | 23.37 | 23.37 | 8.09% | 9,988,708 |
| Aug 13, 2025 | 21.06 | 21.90 | 21.06 | 21.62 | 21.62 | 2.22% | 7,322,726 |
| Aug 12, 2025 | 21.30 | 21.74 | 21.00 | 21.15 | 21.15 | 0.62% | 2,909,764 |
| Aug 11, 2025 | 20.80 | 21.33 | 20.51 | 21.02 | 21.02 | 1.64% | 2,455,186 |
| Aug 8, 2025 | 21.33 | 21.35 | 20.55 | 20.68 | 20.68 | -2.45% | 1,908,651 |
| Aug 7, 2025 | 20.59 | 21.90 | 20.15 | 21.20 | 21.20 | 3.57% | 14,463,940 |
| Aug 6, 2025 | 19.97 | 20.59 | 19.71 | 20.47 | 20.47 | 2.50% | 3,683,720 |
| Aug 5, 2025 | 19.70 | 20.39 | 19.51 | 19.97 | 19.97 | 1.42% | 1,573,323 |
| Aug 4, 2025 | 19.28 | 19.90 | 19.28 | 19.69 | 19.69 | 0.46% | 1,669,726 |
| Aug 1, 2025 | 19.59 | 19.82 | 19.20 | 19.60 | 19.60 | 0.62% | 1,445,573 |
| Jul 31, 2025 | 19.70 | 19.94 | 19.40 | 19.48 | 19.48 | -0.51% | 1,080,642 |
| Jul 30, 2025 | 19.80 | 20.01 | 19.40 | 19.58 | 19.58 | -0.61% | 2,490,726 |
| Jul 29, 2025 | 20.20 | 20.30 | 19.56 | 19.70 | 19.70 | -1.40% | 1,750,404 |
| Jul 28, 2025 | 19.55 | 20.35 | 19.55 | 19.98 | 19.98 | 2.36% | 4,059,069 |
| Jul 25, 2025 | 19.70 | 19.80 | 19.40 | 19.52 | 19.52 | -0.71% | 1,735,136 |
| Jul 24, 2025 | 19.70 | 19.83 | 19.35 | 19.66 | 19.66 | 0.10% | 2,124,959 |
| Jul 23, 2025 | 20.26 | 20.26 | 19.51 | 19.64 | 19.64 | -3.06% | 2,738,699 |
| Jul 22, 2025 | 20.74 | 20.85 | 20.14 | 20.26 | 20.26 | -1.84% | 5,265,320 |
| Jul 21, 2025 | 19.89 | 20.94 | 19.62 | 20.64 | 20.64 | 5.79% | 16,285,240 |
| Jul 18, 2025 | 19.40 | 19.65 | 18.85 | 19.51 | 19.51 | 0.83% | 6,424,487 |