Skip to main content
Ghani Global Holdings Limited (PSX:GGL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
16.65
-0.73 (-4.20%)
At close: Mar 6, 2026

Ghani Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.5017.5016.3016.6516.65-4.20%996,021
Mar 5, 202616.3017.6516.2517.3817.387.35%1,553,373
Mar 4, 202616.3116.7716.0016.1916.19-3.92%690,958
Mar 3, 202615.9717.7015.1616.8516.854.40%2,017,843
Mar 2, 202616.5017.0016.1416.1416.14-9.98%1,570,116
Feb 27, 202617.1018.7416.5017.9317.934.55%1,903,836
Feb 26, 202616.4017.3016.0217.1517.155.09%2,616,246
Feb 25, 202617.0717.7015.5616.3216.32-4.73%5,397,531
Feb 24, 202617.5017.6516.2817.1317.13-0.81%3,888,041
Feb 23, 202618.9919.2517.1517.2717.27-9.39%3,743,815
Feb 20, 202620.3020.5018.5019.0619.06-6.25%2,626,825
Feb 19, 202622.1022.1019.8120.3320.33-7.59%2,850,940
Feb 18, 202622.0222.4021.8022.0022.000.36%885,991
Feb 17, 202622.4822.7821.6121.9221.92-1.44%4,009,096
Feb 16, 202622.9023.0822.1122.2422.24-3.26%1,195,081
Feb 13, 202622.9123.4922.5222.9922.991.41%4,837,057
Feb 12, 202622.3523.2722.2022.6722.670.98%18,216,160
Feb 11, 202622.8722.9222.3222.4522.45-0.80%729,752
Feb 10, 202622.9023.2922.2022.6322.63-1.74%1,193,843
Feb 9, 202623.9824.0023.0023.0323.03-3.52%1,097,671
Feb 6, 202624.2624.3723.5023.8723.87-1.61%676,129
Feb 4, 202624.1124.5324.0024.2624.260.71%1,240,344
Feb 3, 202623.6024.2523.6024.0924.091.77%1,005,619
Feb 2, 202623.3523.8523.2023.6723.671.76%800,135
Jan 30, 202623.9924.0123.0023.2623.26-2.47%2,271,870
Jan 29, 202624.7924.7923.2523.8523.85-2.65%3,594,808
Jan 28, 202624.7725.0024.4024.5024.50-0.77%972,647
Jan 27, 202625.1925.1924.6324.6924.69-1.48%974,470
Jan 26, 202624.5225.6924.5025.0625.061.91%3,348,069
Jan 23, 202624.6524.8624.2124.5924.59-0.24%1,647,857
Jan 22, 202624.9024.9924.5224.6524.65-0.08%324,212
Jan 21, 202625.1025.1024.6524.6724.67-1.63%670,515
Jan 20, 202624.8825.7524.5525.0825.081.17%1,844,962
Jan 19, 202624.4924.9024.2524.7924.791.47%766,653
Jan 16, 202624.2524.8524.2524.4324.431.62%1,263,404
Jan 15, 202624.9024.9024.0024.0424.04-2.20%1,140,650
Jan 14, 202625.2625.2624.5024.5824.58-1.36%1,080,851
Jan 13, 202625.2925.3524.7524.9224.92-0.56%926,743
Jan 12, 202625.3025.7925.0025.0625.06-1.73%1,296,447
Jan 9, 202625.7825.8425.3125.5025.50-1.12%838,602
Jan 8, 202626.0126.0625.5525.7925.790.23%1,805,872
Jan 7, 202625.8826.1925.6625.7325.730.63%2,087,801
Jan 6, 202626.0226.3925.4725.5725.57-1.69%2,375,450
Jan 5, 202626.3826.7025.8126.0126.01-0.34%1,804,690
Jan 2, 202626.1626.6525.6026.1026.100.15%1,858,666
Jan 1, 202625.6026.3625.3626.0626.062.24%2,846,650
Dec 31, 202525.5025.5624.9325.4925.490.55%1,650,167
Dec 30, 202525.2025.4425.0225.3525.351.85%712,895
Dec 29, 202525.2525.5024.7524.8924.89-0.56%973,507
Dec 26, 202525.3125.7925.0025.0325.03-1.07%1,443,465
Dec 24, 202525.4026.2925.1625.3025.30-0.32%2,152,995
Dec 23, 202525.7625.9525.2525.3825.38-1.25%1,009,861
Dec 22, 202526.0026.0025.5025.7025.70-0.27%458,204
Dec 19, 202526.3826.4025.4325.7725.77-0.73%861,429
Dec 18, 202526.1126.6025.8825.9625.96-0.27%506,628
Dec 17, 202526.1126.6326.0026.0326.03-0.80%472,875
Dec 16, 202526.6427.3026.1026.2426.24-0.53%2,498,798
Dec 15, 202526.5026.7526.0026.3826.380.50%1,438,540
Dec 12, 202526.6026.9926.0026.2526.25-2.20%1,909,599
Dec 11, 202527.3527.5526.7726.8426.84-1.14%1,277,513
Dec 10, 202527.0028.1026.7927.1527.151.95%6,143,020
Dec 9, 202525.9227.0025.5326.6326.632.74%3,322,220
Dec 8, 202526.0026.3025.8525.9225.92-0.27%894,928
Dec 5, 202526.2026.4025.6025.9925.99-0.50%630,301
Dec 4, 202525.8526.2025.8126.1226.121.04%639,468
Dec 3, 202526.3026.4025.5125.8525.85-1.30%962,415
Dec 2, 202526.2026.3825.8526.1926.191.20%1,941,034
Dec 1, 202525.7026.4125.5025.8825.88-0.12%2,055,380
Nov 28, 202525.0926.3925.0925.9125.914.22%2,857,113
Nov 27, 202525.3925.3924.6124.8624.86-0.88%2,072,435
Nov 26, 202525.9126.5023.9025.0825.08-3.69%2,993,279
Nov 25, 202527.3128.0025.8226.0426.04-4.37%4,870,655
Nov 24, 202526.8027.4226.0527.2327.231.60%2,619,004
Nov 21, 202528.7528.7526.1126.8026.80-4.49%9,479,914
Nov 20, 202525.6028.0625.5028.0628.0610.00%12,617,040
Nov 19, 202525.2525.7324.9225.5125.512.08%2,067,162
Nov 18, 202525.3525.9824.7024.9924.990.81%3,151,958
Nov 17, 202524.2025.2524.0324.7924.793.68%3,173,740
Nov 14, 202523.8424.1023.2623.9123.910.29%361,273
Nov 13, 202523.0024.1922.8523.8423.843.47%1,545,861
Nov 12, 202522.9923.1521.6623.0423.042.22%1,506,017
Nov 11, 202524.0124.3022.5022.5422.54-5.21%2,191,046
Nov 10, 202524.0024.6423.5123.7823.78-0.59%1,414,218
Nov 7, 202524.1524.4523.7323.9223.920.25%605,391
Nov 6, 202524.6024.8023.8023.8623.86-2.53%1,103,369
Nov 5, 202524.3524.9124.1524.4824.48-0.41%897,322
Nov 4, 202525.4025.4024.3024.5824.58-2.03%1,390,003
Nov 3, 202525.0025.8425.0025.0925.091.25%2,829,609
Oct 31, 202524.2125.3023.9024.7824.783.04%4,804,801
Oct 30, 202524.6125.0023.7024.0524.05-1.19%2,204,994
Oct 29, 202525.6025.7724.0024.3424.34-4.77%3,362,892
Oct 28, 202525.6026.2425.4025.5625.56-0.43%2,117,659
Oct 27, 202526.4826.4825.1025.6725.67-2.77%1,935,672
Oct 24, 202527.5027.6226.2726.4026.40-3.83%2,267,422
Oct 23, 202527.1928.3027.1827.4527.451.22%5,688,730
Oct 22, 202525.8927.4925.8927.1227.124.11%4,374,199
Oct 21, 202526.1526.4725.9026.0526.05-0.61%1,360,154
Oct 20, 202526.9026.9025.9126.2126.21-0.61%2,204,178
Oct 17, 202525.8827.4025.1226.3726.371.89%6,817,161
Oct 16, 202525.9726.5025.8025.8825.880.04%2,389,168