Ghani Glass Limited (PSX:GHGL)
Pakistan
· Delayed Price · Currency is PKR 38.08
+1.03 (2.78%)
At close: Apr 28, 2026
Ghani Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.50 | 38.50 | 35.90 | 38.08 | 38.08 | 2.78% | 839,343 |
| Apr 27, 2026 | 36.98 | 37.49 | 36.40 | 37.05 | 37.05 | 0.43% | 73,141 |
| Apr 24, 2026 | 36.85 | 37.30 | 35.70 | 36.89 | 36.89 | 2.27% | 382,377 |
| Apr 23, 2026 | 36.99 | 37.00 | 35.50 | 36.07 | 36.07 | -2.30% | 79,215 |
| Apr 22, 2026 | 38.00 | 38.00 | 36.50 | 36.92 | 36.92 | -0.65% | 97,022 |
| Apr 21, 2026 | 37.12 | 38.10 | 36.52 | 37.16 | 37.16 | 0.11% | 126,279 |
| Apr 20, 2026 | 37.00 | 38.80 | 36.95 | 37.12 | 37.12 | -1.59% | 378,068 |
| Apr 17, 2026 | 37.93 | 38.50 | 37.01 | 37.72 | 37.72 | 1.37% | 296,805 |
| Apr 16, 2026 | 37.99 | 38.89 | 36.91 | 37.21 | 37.21 | -0.98% | 229,826 |
| Apr 15, 2026 | 38.00 | 39.20 | 36.60 | 37.58 | 37.58 | -0.34% | 864,659 |
| Apr 14, 2026 | 36.20 | 37.85 | 36.20 | 37.71 | 37.71 | 5.69% | 379,185 |
| Apr 13, 2026 | 36.80 | 36.80 | 34.11 | 35.68 | 35.68 | -4.88% | 190,205 |
| Apr 10, 2026 | 35.01 | 37.75 | 35.01 | 37.51 | 37.51 | 4.22% | 998,748 |
| Apr 9, 2026 | 35.90 | 36.50 | 32.55 | 35.99 | 35.99 | 0.67% | 456,770 |
| Apr 8, 2026 | 33.90 | 35.75 | 33.08 | 35.75 | 35.75 | 10.00% | 938,920 |
| Apr 7, 2026 | 32.19 | 32.98 | 31.62 | 32.50 | 32.50 | -0.40% | 58,283 |
| Apr 6, 2026 | 32.28 | 33.14 | 32.20 | 32.63 | 32.63 | 1.34% | 39,938 |
| Apr 3, 2026 | 33.20 | 33.90 | 32.00 | 32.20 | 32.20 | -2.95% | 88,701 |
| Apr 2, 2026 | 33.49 | 34.00 | 32.15 | 33.18 | 33.18 | -1.48% | 204,394 |
| Apr 1, 2026 | 31.48 | 34.12 | 31.00 | 33.68 | 33.68 | 8.58% | 554,697 |
| Mar 31, 2026 | 30.80 | 31.50 | 30.60 | 31.02 | 31.02 | 2.92% | 52,126 |
| Mar 30, 2026 | 31.05 | 31.05 | 30.00 | 30.14 | 30.14 | -2.93% | 58,696 |
| Mar 27, 2026 | 31.63 | 31.63 | 30.82 | 31.05 | 31.05 | -0.06% | 17,724 |
| Mar 26, 2026 | 31.35 | 32.00 | 30.80 | 31.07 | 31.07 | -2.85% | 83,208 |
| Mar 25, 2026 | 31.34 | 32.00 | 30.99 | 31.98 | 31.98 | 2.01% | 123,092 |
| Mar 24, 2026 | 31.00 | 31.74 | 30.15 | 31.35 | 31.35 | 2.28% | 184,919 |
| Mar 19, 2026 | 30.98 | 31.20 | 30.00 | 30.65 | 30.65 | -0.29% | 76,456 |
| Mar 18, 2026 | 30.01 | 31.00 | 30.01 | 30.74 | 30.74 | 1.62% | 53,019 |
| Mar 17, 2026 | 30.20 | 30.74 | 30.10 | 30.25 | 30.25 | 0.63% | 26,736 |
| Mar 16, 2026 | 31.25 | 31.50 | 29.12 | 30.06 | 30.06 | -3.59% | 61,809 |
| Mar 13, 2026 | 30.90 | 31.50 | 30.42 | 31.18 | 31.18 | 0.97% | 45,819 |
| Mar 12, 2026 | 30.44 | 30.94 | 30.10 | 30.88 | 30.88 | 1.45% | 69,282 |
| Mar 11, 2026 | 29.00 | 30.60 | 29.00 | 30.44 | 30.44 | 2.70% | 143,121 |
| Mar 10, 2026 | 29.68 | 29.68 | 29.00 | 29.64 | 29.64 | 5.93% | 373,032 |
| Mar 9, 2026 | 30.49 | 30.49 | 27.78 | 27.98 | 26.98 | -9.36% | 642,179 |
| Mar 6, 2026 | 32.00 | 32.00 | 30.50 | 30.87 | 29.77 | -3.50% | 212,665 |
| Mar 5, 2026 | 31.99 | 32.10 | 31.30 | 31.99 | 30.85 | 1.56% | 318,876 |
| Mar 4, 2026 | 32.00 | 32.28 | 31.00 | 31.50 | 30.37 | -2.42% | 103,444 |
| Mar 3, 2026 | 31.50 | 32.73 | 31.02 | 32.28 | 31.13 | 2.57% | 465,103 |
| Mar 2, 2026 | 32.51 | 33.98 | 31.46 | 31.47 | 30.35 | -9.98% | 937,376 |
| Feb 27, 2026 | 34.00 | 35.24 | 33.00 | 34.96 | 33.71 | 1.69% | 151,177 |
| Feb 26, 2026 | 32.89 | 34.89 | 32.60 | 34.38 | 33.15 | 5.62% | 251,047 |
| Feb 25, 2026 | 32.21 | 33.50 | 32.20 | 32.55 | 31.39 | -0.21% | 208,456 |
| Feb 24, 2026 | 32.75 | 33.60 | 31.50 | 32.62 | 31.45 | 0.03% | 452,940 |
| Feb 23, 2026 | 33.59 | 33.59 | 32.50 | 32.61 | 31.44 | -2.92% | 105,318 |
| Feb 20, 2026 | 33.51 | 34.20 | 32.75 | 33.59 | 32.39 | -0.71% | 121,875 |
| Feb 19, 2026 | 35.35 | 35.35 | 33.80 | 33.83 | 32.62 | -4.06% | 127,289 |
| Feb 18, 2026 | 34.95 | 35.40 | 34.63 | 35.26 | 34.00 | 1.79% | 145,744 |
| Feb 17, 2026 | 35.01 | 35.25 | 34.50 | 34.64 | 33.40 | -0.92% | 38,794 |
| Feb 16, 2026 | 35.99 | 35.99 | 34.50 | 34.96 | 33.71 | -2.35% | 327,203 |
| Feb 13, 2026 | 35.69 | 36.00 | 35.53 | 35.80 | 34.52 | -0.53% | 32,536 |
| Feb 12, 2026 | 36.00 | 36.12 | 35.30 | 35.99 | 34.70 | -0.08% | 627,085 |
| Feb 11, 2026 | 36.30 | 36.40 | 35.89 | 36.02 | 34.73 | -0.41% | 101,325 |
| Feb 10, 2026 | 36.55 | 36.90 | 35.95 | 36.17 | 34.88 | -1.34% | 234,769 |
| Feb 9, 2026 | 36.88 | 37.12 | 36.40 | 36.66 | 35.35 | -0.14% | 266,903 |
| Feb 6, 2026 | 37.45 | 37.80 | 36.52 | 36.71 | 35.40 | -1.98% | 172,932 |
| Feb 4, 2026 | 37.40 | 37.60 | 37.00 | 37.45 | 36.11 | 0.70% | 507,572 |
| Feb 3, 2026 | 37.39 | 37.49 | 37.01 | 37.19 | 35.86 | 0.08% | 174,288 |
| Feb 2, 2026 | 36.89 | 37.60 | 36.33 | 37.16 | 35.83 | 1.86% | 832,780 |
| Jan 30, 2026 | 36.80 | 37.00 | 36.15 | 36.48 | 35.18 | 0.19% | 1,266,461 |
| Jan 29, 2026 | 37.11 | 37.29 | 36.30 | 36.41 | 35.11 | -1.89% | 321,981 |
| Jan 28, 2026 | 36.25 | 37.49 | 36.00 | 37.11 | 35.78 | 2.40% | 811,864 |
| Jan 27, 2026 | 36.98 | 37.00 | 36.07 | 36.24 | 34.94 | -2.05% | 312,952 |
| Jan 26, 2026 | 37.15 | 37.51 | 36.25 | 37.00 | 35.68 | -0.38% | 715,104 |
| Jan 23, 2026 | 37.03 | 37.60 | 36.01 | 37.14 | 35.81 | -0.05% | 522,304 |
| Jan 22, 2026 | 37.01 | 37.47 | 36.66 | 37.16 | 35.83 | 0.43% | 176,010 |
| Jan 21, 2026 | 37.50 | 37.88 | 36.80 | 37.00 | 35.68 | -1.18% | 332,998 |
| Jan 20, 2026 | 36.99 | 37.60 | 36.10 | 37.44 | 36.10 | 2.27% | 685,799 |
| Jan 19, 2026 | 36.50 | 37.00 | 36.40 | 36.61 | 35.30 | 0.58% | 203,841 |
| Jan 16, 2026 | 36.28 | 36.94 | 35.30 | 36.40 | 35.10 | 1.53% | 418,208 |
| Jan 15, 2026 | 36.49 | 36.49 | 35.41 | 35.85 | 34.57 | -1.38% | 141,522 |
| Jan 14, 2026 | 36.07 | 36.56 | 35.60 | 36.35 | 35.05 | -0.19% | 649,595 |
| Jan 13, 2026 | 36.28 | 36.65 | 35.60 | 36.42 | 35.12 | 0.39% | 619,171 |
| Jan 12, 2026 | 36.60 | 37.49 | 35.50 | 36.28 | 34.98 | -0.98% | 3,255,815 |
| Jan 9, 2026 | 37.40 | 38.30 | 36.50 | 36.64 | 35.33 | -2.48% | 2,750,390 |
| Jan 8, 2026 | 37.68 | 37.68 | 37.22 | 37.57 | 36.23 | -0.29% | 612,661 |
| Jan 7, 2026 | 37.80 | 38.39 | 37.50 | 37.68 | 36.33 | -0.24% | 664,083 |
| Jan 6, 2026 | 37.53 | 38.30 | 37.01 | 37.77 | 36.42 | 0.64% | 916,810 |
| Jan 5, 2026 | 37.68 | 38.25 | 37.31 | 37.53 | 36.19 | -0.45% | 527,098 |
| Jan 2, 2026 | 37.75 | 38.74 | 37.25 | 37.70 | 36.35 | 0.45% | 1,018,040 |
| Jan 1, 2026 | 35.99 | 37.90 | 35.80 | 37.53 | 36.19 | 4.69% | 983,162 |
| Dec 31, 2025 | 35.88 | 36.29 | 35.61 | 35.85 | 34.57 | -0.08% | 206,551 |
| Dec 30, 2025 | 35.75 | 36.39 | 35.52 | 35.88 | 34.60 | 0.17% | 231,358 |
| Dec 29, 2025 | 36.40 | 36.40 | 35.51 | 35.82 | 34.54 | -0.44% | 164,873 |
| Dec 26, 2025 | 36.34 | 36.40 | 35.23 | 35.98 | 34.69 | 1.04% | 515,998 |
| Dec 24, 2025 | 35.16 | 35.90 | 35.16 | 35.61 | 34.34 | 0.28% | 116,461 |
| Dec 23, 2025 | 35.21 | 35.98 | 35.11 | 35.51 | 34.24 | -0.17% | 162,044 |
| Dec 22, 2025 | 37.30 | 37.30 | 35.50 | 35.57 | 34.30 | -3.26% | 567,609 |
| Dec 19, 2025 | 37.01 | 37.49 | 36.51 | 36.77 | 35.46 | -0.65% | 175,025 |
| Dec 18, 2025 | 37.58 | 37.88 | 37.00 | 37.01 | 35.69 | -0.83% | 137,298 |
| Dec 17, 2025 | 38.00 | 38.00 | 36.85 | 37.32 | 35.99 | -1.24% | 423,197 |
| Dec 16, 2025 | 37.75 | 38.65 | 37.60 | 37.79 | 36.44 | -0.13% | 524,617 |
| Dec 15, 2025 | 37.99 | 38.40 | 37.51 | 37.84 | 36.49 | 0.42% | 515,524 |
| Dec 12, 2025 | 37.50 | 38.80 | 37.22 | 37.68 | 36.33 | 0.94% | 830,913 |
| Dec 11, 2025 | 38.01 | 39.08 | 37.15 | 37.33 | 36.00 | 0.84% | 1,960,489 |
| Dec 10, 2025 | 34.95 | 37.98 | 34.52 | 37.02 | 35.70 | 5.98% | 4,385,126 |
| Dec 9, 2025 | 35.00 | 35.00 | 34.40 | 34.93 | 33.68 | 0.46% | 727,506 |
| Dec 8, 2025 | 35.10 | 35.30 | 34.55 | 34.77 | 33.53 | -0.91% | 286,081 |
| Dec 5, 2025 | 34.70 | 35.60 | 34.10 | 35.09 | 33.84 | 2.60% | 676,475 |
| Dec 4, 2025 | 34.68 | 34.85 | 34.10 | 34.20 | 32.98 | -1.07% | 122,815 |