Ghani Glass Limited (PSX:GHGL)
Pakistan
· Delayed Price · Currency is PKR 35.09
+0.89 (2.60%)
At close: Dec 5, 2025
Ghani Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.70 | 35.60 | 34.10 | 35.09 | 35.09 | 2.60% | 676,475 |
| Dec 4, 2025 | 34.68 | 34.85 | 34.10 | 34.20 | 34.20 | -1.07% | 122,815 |
| Dec 3, 2025 | 35.25 | 35.96 | 34.35 | 34.57 | 34.57 | -1.76% | 1,827,398 |
| Dec 2, 2025 | 34.00 | 36.00 | 33.90 | 35.19 | 35.19 | 3.50% | 3,110,898 |
| Dec 1, 2025 | 34.39 | 34.60 | 33.92 | 34.00 | 34.00 | -0.41% | 1,331,200 |
| Nov 28, 2025 | 34.00 | 34.50 | 33.90 | 34.14 | 34.14 | 0.59% | 168,443 |
| Nov 27, 2025 | 33.54 | 34.90 | 33.20 | 33.94 | 33.94 | 1.19% | 230,772 |
| Nov 26, 2025 | 33.90 | 33.90 | 33.10 | 33.54 | 33.54 | -0.33% | 139,902 |
| Nov 25, 2025 | 34.80 | 34.80 | 33.10 | 33.65 | 33.65 | -1.87% | 695,799 |
| Nov 24, 2025 | 35.30 | 35.30 | 34.00 | 34.29 | 34.29 | -1.92% | 187,164 |
| Nov 21, 2025 | 36.71 | 36.80 | 34.82 | 34.96 | 34.96 | -4.74% | 714,995 |
| Nov 20, 2025 | 34.20 | 37.00 | 34.00 | 36.70 | 36.70 | 7.66% | 2,496,054 |
| Nov 19, 2025 | 34.36 | 34.36 | 33.96 | 34.09 | 34.09 | 0.35% | 280,388 |
| Nov 18, 2025 | 34.25 | 34.86 | 33.60 | 33.97 | 33.97 | -0.47% | 1,331,872 |
| Nov 17, 2025 | 33.95 | 34.75 | 33.50 | 34.13 | 34.13 | 1.64% | 779,614 |
| Nov 14, 2025 | 33.20 | 33.75 | 32.93 | 33.58 | 33.58 | 1.30% | 421,335 |
| Nov 13, 2025 | 33.00 | 33.50 | 32.88 | 33.15 | 33.15 | 0.76% | 1,518,347 |
| Nov 12, 2025 | 32.72 | 33.21 | 32.50 | 32.90 | 32.90 | 0.40% | 101,498 |
| Nov 11, 2025 | 33.40 | 33.50 | 32.70 | 32.77 | 32.77 | -1.80% | 206,018 |
| Nov 10, 2025 | 33.01 | 33.70 | 33.01 | 33.37 | 33.37 | 1.18% | 168,302 |
| Nov 7, 2025 | 32.85 | 33.25 | 32.50 | 32.98 | 32.98 | 0.33% | 143,138 |
| Nov 6, 2025 | 33.15 | 33.20 | 32.45 | 32.87 | 32.37 | -0.09% | 183,929 |
| Nov 5, 2025 | 33.88 | 34.00 | 32.81 | 32.90 | 32.40 | -2.84% | 502,371 |
| Nov 4, 2025 | 34.60 | 34.75 | 33.56 | 33.86 | 33.34 | -2.03% | 148,502 |
| Nov 3, 2025 | 34.84 | 35.00 | 34.20 | 34.56 | 34.03 | 1.02% | 588,991 |
| Oct 31, 2025 | 34.19 | 34.37 | 33.00 | 34.21 | 33.69 | 2.30% | 1,039,953 |
| Oct 30, 2025 | 33.56 | 34.19 | 33.30 | 33.44 | 32.93 | 0.21% | 219,349 |
| Oct 29, 2025 | 35.00 | 35.00 | 32.95 | 33.37 | 32.86 | -6.16% | 2,359,465 |
| Oct 28, 2025 | 39.99 | 40.00 | 35.56 | 35.56 | 35.02 | -10.00% | 1,914,707 |
| Oct 27, 2025 | 40.40 | 40.40 | 39.00 | 39.51 | 38.91 | -0.48% | 87,709 |
| Oct 24, 2025 | 39.61 | 40.80 | 39.51 | 39.70 | 39.10 | -0.58% | 55,408 |
| Oct 23, 2025 | 40.15 | 40.47 | 39.61 | 39.93 | 39.32 | -0.20% | 465,524 |
| Oct 22, 2025 | 41.40 | 41.40 | 39.90 | 40.01 | 39.40 | -1.53% | 710,672 |
| Oct 21, 2025 | 41.13 | 42.20 | 40.44 | 40.63 | 40.01 | -2.17% | 513,944 |
| Oct 20, 2025 | 41.90 | 42.50 | 40.99 | 41.53 | 40.90 | -2.44% | 515,514 |
| Oct 17, 2025 | 42.50 | 43.10 | 42.00 | 42.57 | 40.45 | -0.93% | 304,171 |
| Oct 16, 2025 | 43.49 | 43.49 | 42.60 | 42.97 | 40.83 | 0.37% | 523,807 |
| Oct 15, 2025 | 42.76 | 44.10 | 42.70 | 42.81 | 40.67 | 0.73% | 542,085 |
| Oct 14, 2025 | 42.10 | 42.73 | 41.73 | 42.50 | 40.38 | 2.58% | 2,478,687 |
| Oct 13, 2025 | 42.20 | 42.43 | 41.11 | 41.43 | 39.36 | -2.47% | 143,195 |
| Oct 10, 2025 | 43.99 | 43.99 | 42.16 | 42.48 | 40.36 | -1.48% | 210,228 |
| Oct 9, 2025 | 44.06 | 44.45 | 43.00 | 43.12 | 40.97 | -1.49% | 127,749 |
| Oct 8, 2025 | 44.61 | 45.55 | 43.00 | 43.77 | 41.59 | -1.29% | 896,428 |
| Oct 7, 2025 | 43.98 | 45.34 | 43.46 | 44.34 | 42.13 | 0.89% | 175,481 |
| Oct 6, 2025 | 44.58 | 44.58 | 43.50 | 43.95 | 41.76 | -1.41% | 211,604 |
| Oct 3, 2025 | 44.89 | 45.10 | 44.31 | 44.58 | 42.35 | -0.60% | 243,775 |
| Oct 2, 2025 | 44.50 | 45.10 | 43.66 | 44.85 | 42.61 | 1.06% | 362,451 |
| Oct 1, 2025 | 45.80 | 46.00 | 44.20 | 44.38 | 42.16 | -2.82% | 575,879 |
| Sep 30, 2025 | 47.60 | 49.00 | 45.47 | 45.67 | 43.39 | -3.55% | 2,498,583 |
| Sep 29, 2025 | 46.11 | 47.75 | 46.05 | 47.35 | 44.99 | 2.82% | 1,291,596 |
| Sep 26, 2025 | 47.21 | 47.40 | 45.96 | 46.05 | 43.75 | -1.69% | 981,148 |
| Sep 25, 2025 | 46.52 | 47.60 | 46.50 | 46.84 | 44.50 | 0.75% | 885,583 |
| Sep 24, 2025 | 46.36 | 46.99 | 46.26 | 46.49 | 44.17 | 0.37% | 421,812 |
| Sep 23, 2025 | 46.98 | 47.59 | 46.10 | 46.32 | 44.01 | -1.00% | 398,688 |
| Sep 22, 2025 | 46.88 | 47.49 | 46.66 | 46.79 | 44.45 | -0.02% | 135,558 |
| Sep 19, 2025 | 47.50 | 47.75 | 46.55 | 46.80 | 44.46 | -1.49% | 260,116 |
| Sep 18, 2025 | 48.40 | 48.40 | 46.92 | 47.51 | 45.14 | -0.34% | 930,267 |
| Sep 17, 2025 | 48.51 | 48.60 | 47.35 | 47.67 | 45.29 | -0.75% | 221,481 |
| Sep 16, 2025 | 48.00 | 49.00 | 48.00 | 48.03 | 45.63 | 0.38% | 266,328 |
| Sep 15, 2025 | 46.80 | 48.00 | 46.07 | 47.85 | 45.46 | 2.07% | 144,661 |
| Sep 12, 2025 | 47.81 | 48.98 | 46.80 | 46.88 | 44.54 | -2.23% | 374,955 |
| Sep 11, 2025 | 49.60 | 49.60 | 47.49 | 47.95 | 45.56 | -2.08% | 442,849 |
| Sep 10, 2025 | 48.89 | 49.00 | 47.75 | 48.97 | 46.53 | 2.11% | 330,440 |
| Sep 9, 2025 | 48.82 | 49.00 | 47.60 | 47.96 | 45.57 | -2.14% | 299,817 |
| Sep 8, 2025 | 49.17 | 49.60 | 47.96 | 49.01 | 46.56 | -0.33% | 433,926 |
| Sep 5, 2025 | 49.30 | 50.59 | 48.00 | 49.17 | 46.72 | -0.02% | 762,001 |
| Sep 4, 2025 | 49.90 | 49.90 | 48.30 | 49.18 | 46.73 | -0.30% | 790,501 |
| Sep 3, 2025 | 51.11 | 51.70 | 49.10 | 49.33 | 46.87 | -3.48% | 1,139,588 |
| Sep 2, 2025 | 47.55 | 52.25 | 46.25 | 51.11 | 48.56 | 7.60% | 5,874,386 |
| Sep 1, 2025 | 44.99 | 47.90 | 44.52 | 47.50 | 45.13 | 6.69% | 2,953,119 |
| Aug 29, 2025 | 42.90 | 45.25 | 42.76 | 44.52 | 42.30 | 4.21% | 2,084,906 |
| Aug 28, 2025 | 42.72 | 43.00 | 42.53 | 42.72 | 40.59 | 0.05% | 244,742 |
| Aug 27, 2025 | 42.53 | 43.16 | 42.50 | 42.70 | 40.57 | 0.28% | 244,932 |
| Aug 26, 2025 | 42.76 | 43.00 | 42.50 | 42.58 | 40.45 | -0.54% | 175,377 |
| Aug 25, 2025 | 43.25 | 44.00 | 42.75 | 42.81 | 40.67 | -1.02% | 200,283 |
| Aug 22, 2025 | 43.00 | 43.64 | 42.81 | 43.25 | 41.09 | 0.58% | 278,020 |
| Aug 21, 2025 | 43.77 | 44.32 | 42.16 | 43.00 | 40.85 | -1.76% | 1,673,318 |
| Aug 20, 2025 | 44.41 | 44.76 | 43.52 | 43.77 | 41.59 | -1.44% | 171,910 |
| Aug 19, 2025 | 44.00 | 45.00 | 43.75 | 44.41 | 42.19 | 1.58% | 1,947,741 |
| Aug 18, 2025 | 42.51 | 44.00 | 42.50 | 43.72 | 41.54 | 2.39% | 669,306 |
| Aug 15, 2025 | 43.00 | 43.75 | 42.50 | 42.70 | 40.57 | -0.02% | 659,180 |
| Aug 13, 2025 | 42.95 | 43.75 | 42.32 | 42.71 | 40.58 | 0.21% | 509,907 |
| Aug 12, 2025 | 42.01 | 43.20 | 41.80 | 42.62 | 40.49 | 1.33% | 370,773 |
| Aug 11, 2025 | 42.75 | 42.99 | 41.99 | 42.06 | 39.96 | -1.87% | 325,286 |
| Aug 8, 2025 | 43.60 | 43.60 | 42.49 | 42.86 | 40.72 | -1.52% | 786,625 |
| Aug 7, 2025 | 43.00 | 43.80 | 42.50 | 43.52 | 41.35 | 1.54% | 678,411 |
| Aug 6, 2025 | 42.90 | 43.25 | 42.44 | 42.86 | 40.72 | -0.12% | 439,540 |
| Aug 5, 2025 | 43.73 | 44.00 | 42.15 | 42.91 | 40.77 | -1.58% | 232,382 |
| Aug 4, 2025 | 44.16 | 44.79 | 43.07 | 43.60 | 41.42 | -1.27% | 758,656 |
| Aug 1, 2025 | 42.73 | 44.50 | 40.16 | 44.16 | 41.96 | 3.35% | 1,512,062 |
| Jul 31, 2025 | 44.50 | 45.00 | 42.11 | 42.73 | 40.60 | -3.59% | 1,794,714 |
| Jul 30, 2025 | 46.48 | 47.74 | 43.85 | 44.32 | 42.11 | -5.34% | 3,260,473 |
| Jul 29, 2025 | 42.99 | 47.06 | 42.80 | 46.82 | 44.48 | 9.44% | 11,627,860 |
| Jul 28, 2025 | 42.26 | 43.89 | 42.26 | 42.78 | 40.64 | 1.23% | 1,238,885 |
| Jul 25, 2025 | 41.63 | 43.20 | 41.00 | 42.26 | 40.15 | 3.81% | 1,259,420 |
| Jul 24, 2025 | 39.54 | 41.00 | 39.50 | 40.71 | 38.68 | 2.96% | 298,607 |
| Jul 23, 2025 | 40.00 | 40.00 | 39.30 | 39.54 | 37.57 | -0.98% | 264,986 |
| Jul 22, 2025 | 40.16 | 40.74 | 39.78 | 39.93 | 37.94 | -1.09% | 183,390 |
| Jul 21, 2025 | 40.91 | 41.50 | 39.80 | 40.37 | 38.36 | -1.44% | 231,709 |
| Jul 18, 2025 | 41.50 | 42.00 | 40.89 | 40.96 | 38.92 | -1.35% | 432,653 |