Skip to main content
Ghani Global Holdings Limited (PSX:GGL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
19.13
+0.32 (1.70%)
At close: Apr 28, 2026

Ghani Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202618.9019.1518.1218.8118.810.80%1,310,775
Apr 24, 202618.5519.2018.0118.6618.660.54%1,132,085
Apr 23, 202618.4018.6918.1218.5618.560.76%2,074,746
Apr 22, 202618.7518.9717.8018.4218.42-1.39%1,791,451
Apr 21, 202619.0919.2018.5518.6818.68-0.80%784,262
Apr 20, 202618.5719.1918.1018.8318.83-2.38%1,224,689
Apr 17, 202619.1419.6519.0019.2919.290.57%1,443,898
Apr 16, 202619.2519.6518.7219.1819.182.57%2,197,059
Apr 15, 202618.5019.3918.3018.7018.704.35%3,701,691
Apr 14, 202617.5918.1017.4417.9217.924.00%1,497,163
Apr 13, 202617.1517.7817.1117.2317.23-4.49%913,943
Apr 10, 202617.4818.3517.2018.0418.045.07%1,419,695
Apr 9, 202617.2017.8016.8017.1717.170.18%1,948,630
Apr 8, 202617.1417.1416.7117.1417.1410.01%1,789,599
Apr 7, 202615.5215.9415.0215.5815.58-1.45%2,097,210
Apr 6, 202615.2616.0015.2015.8115.811.80%1,150,647
Apr 3, 202615.5515.9815.1115.5315.53-0.58%525,266
Apr 2, 202615.4016.8515.0115.6215.62-2.31%465,528
Apr 1, 202615.3516.2814.9015.9915.997.46%1,371,847
Mar 31, 202614.9915.0714.5114.8814.882.69%371,229
Mar 30, 202615.8515.8514.1014.4914.49-6.15%1,384,410
Mar 27, 202615.7116.1615.2515.4415.44-1.28%987,928
Mar 26, 202615.9916.0215.3615.6415.64-2.25%1,076,730
Mar 25, 202615.6916.4015.5516.0016.003.43%1,237,637
Mar 24, 202615.7915.9815.1515.4715.470.85%747,360
Mar 19, 202615.9016.0015.0215.3415.34-3.88%1,423,952
Mar 18, 202615.5916.1515.5015.9615.963.50%701,382
Mar 17, 202615.4815.6115.0515.4215.420.98%329,322
Mar 16, 202616.0116.0115.2015.2715.27-4.20%608,141
Mar 13, 202616.4316.4415.5515.9415.94-1.42%1,119,106
Mar 12, 202616.6216.7116.0016.1716.17-2.71%493,565
Mar 11, 202616.3917.2916.0516.6216.621.47%986,602
Mar 10, 202615.8816.4815.8816.3816.389.27%586,487
Mar 9, 202615.0116.5014.9914.9914.99-9.97%1,028,970
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