SUPER
WAITLIST
  1. Home
  2. Stocks
  3. GGL
  4. History

GGL · CHEMICAL

GGL share price history Ghani Global Holdings Limited

Ghani Global Holdings Limited (GGL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 19.68. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 23.26
Last session
13 Nov 2026close Rs 19.68
Sessions on file
2,519123 months
Highest close
Rs 51.4124 Jun 2021
Lowest close
Rs 6.7416 Aug 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

GGL month-end close

52036522026-112016-092021-10GGL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202619.6819.9117.707,830,2009
Oct 202619.0120.1018.0614,383,25322
Sep 202619.5622.3518.3324,460,79622
Aug 202622.4124.6222.0318,414,09519
Jul 202622.9126.6222.7793,158,04223
Jun 202623.3724.0118.5363,722,23020
May 202618.8619.0017.1011,635,03517
Apr 202618.1019.2915.5333,315,10322
Mar 202614.8817.3814.4919,911,13220
Feb 202617.9324.2616.3258,914,12119
Jan 202623.2626.1023.2635,741,88922
Dec 202525.4927.1524.8933,955,24222
Nov 202525.9128.0622.5459,746,41320
Oct 202524.7828.9324.05152,971,46323
Sep 202525.8129.2725.24112,034,02422
Aug 202524.3424.4219.60114,430,29520
Jul 202519.4820.6417.86178,073,37123
Jun 202517.9917.9913.97122,725,64319
May 202515.2116.7110.26102,631,40820
Apr 202512.3214.1212.3226,809,37520
Mar 202513.6414.3013.6424,168,74919
Feb 202514.4115.1313.3361,241,57719
Jan 202514.2716.3913.65122,362,03623
Dec 202416.7316.7311.89304,379,49621
Nov 202411.5512.459.10181,654,13021
Oct 20249.119.688.7362,036,50123
Sep 20248.869.708.8642,375,85920
Aug 20249.339.338.8138,326,79921
Jul 20248.959.978.8137,465,73821
Jun 20249.5210.449.5235,660,13617
May 202410.0611.159.8087,800,34321
Apr 20249.9110.409.8341,982,80618
Mar 20249.9510.429.8226,504,50821
Feb 202410.2510.469.5232,654,70119
Jan 20249.6711.799.6743,740,52523
Dec 202311.2113.9410.32125,787,76720
Nov 202312.6013.1710.64189,961,13321
Oct 202310.4110.699.3590,444,26622
Sep 20239.279.609.0420,096,64720
Aug 20238.9711.608.9753,399,02722
Jul 202311.3311.7310.4591,822,34320
Jun 20239.8710.748.9842,709,75419
May 202310.0411.189.8035,999,91422
Apr 202311.0511.4610.5025,559,16316
Mar 202310.5712.359.8785,702,04022
Feb 20239.9211.179.9245,061,57520
Jan 20239.9011.519.6445,219,60422
Dec 202211.2515.9011.1563,624,17022
Nov 202215.7317.1115.72101,356,03721
Oct 202215.2117.3815.21125,224,95921
Sep 202216.4116.8615.6068,260,34322
Aug 202216.5117.9815.50110,907,39121
Jul 202215.5517.1614.5558,521,12118
Jun 202216.5117.7616.04128,519,52322
May 202217.1719.0315.01188,369,45618
Apr 202219.8021.7915.86287,459,00020
Mar 202217.2919.4714.14213,706,50022
Feb 202219.3322.7218.11166,887,00020
Jan 202222.1724.9719.50170,383,50021
Dec 202124.1231.5222.19121,309,00023
Nov 202131.5436.5930.90343,583,00022
Oct 202131.6639.4327.77160,472,00020
Sep 202135.5248.9035.52360,127,00022
Aug 202142.9848.2739.50372,469,50020
Jul 202141.6349.6041.63128,266,00019
Jun 202149.6451.4142.44376,357,00022
May 202143.2543.2535.98345,876,00015
Apr 202138.6843.4823.10486,820,00022
Mar 202123.6223.9316.12354,963,00022
Feb 202115.0715.5113.6539,321,00019
Jan 202115.8117.8415.8156,307,00021
Dec 202016.3016.3012.7262,441,50022
Nov 202012.7414.5312.0917,169,00021
Oct 202014.2416.1113.0221,431,00021
Sep 202013.5517.4413.5533,701,00022
Aug 202016.1416.8815.7228,479,50020
Jul 202017.0217.1214.9864,013,00022
Jun 202015.7316.1710.6155,033,50022
May 202011.4212.2611.258,987,00016
Apr 202010.8911.068.7716,452,50022
Mar 20208.6314.537.7413,281,00021
Feb 202012.8216.7612.8211,054,50019
Jan 202017.5318.5516.0140,770,00023
Dec 201915.0115.9311.5545,832,00021
Nov 201912.0112.019.0730,609,50021
Oct 20198.468.777.506,760,50023
Sep 20197.227.997.111,051,00019
Aug 20197.319.056.743,671,00018
Jul 20197.128.257.00758,00023
Jun 20197.648.937.152,564,00016
May 20198.1110.057.162,941,00021
Apr 201910.3411.8410.032,096,00022
Mar 201911.5012.1411.262,082,00021
Feb 201911.3713.9010.973,154,00019
Jan 201913.4013.6111.753,036,00023
Dec 201811.8413.1711.841,969,00020
Nov 201813.2415.2213.087,567,00021
Oct 201813.4814.4411.754,850,50023
Sep 201814.4117.7014.412,301,50018
Aug 201818.1318.8817.304,701,50019
Jul 201817.5718.2214.456,230,50021
Jun 201816.1218.0815.104,029,50018
May 201816.9118.7716.395,034,00022
Apr 201818.7921.0918.7918,204,50021
Mar 201820.4920.9519.0521,350,50021
Feb 201818.7922.1018.3726,242,00019
Jan 201822.6822.8015.4727,139,00023
Dec 201715.3017.5614.057,896,00019
Nov 201717.2118.8616.455,826,00022
Oct 201716.3922.5616.0711,529,00022
Sep 201722.5423.0022.132,273,00019
Aug 201722.7030.9622.007,584,00022
Jul 201725.9725.9723.852,076,50021
Jun 201726.3033.2025.584,764,50018
May 201731.8334.7331.447,496,00022
Apr 201733.3435.0831.985,246,50020
Mar 201734.5636.2030.6622,800,00022
Feb 201731.2844.7431.2851,197,00020
Jan 201732.6632.6627.1441,827,00022
Dec 201626.2326.2322.4136,212,50021
Nov 201622.9122.9120.4124,274,50022
Oct 201619.6925.0219.4520,501,00019
Sep 201624.6625.6423.2632,766,00012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202619.68-0.05%253,649
12 Nov 202619.69+1.39%591,216
11 Nov 202619.42-1.32%534,362
10 Nov 202619.68+2.29%724,919
6 Nov 202619.24-3.37%427,233
5 Nov 202619.91+8.32%2,282,986
4 Nov 202618.38+3.84%765,865
3 Nov 202617.70-2.26%1,055,843
2 Nov 202618.11-4.73%1,194,127
30 Oct 202619.01-2.81%417,623
29 Oct 202619.56-2.59%1,276,730
28 Oct 202620.08+2.14%730,202
27 Oct 202619.66+3.20%692,558
26 Oct 202619.05+1.93%700,498
23 Oct 202618.69-1.37%115,296
22 Oct 202618.95-1.61%69,800
21 Oct 202619.26-0.41%108,825
20 Oct 202619.34-0.77%117,937
19 Oct 202619.49-1.07%444,662
16 Oct 202619.70-1.99%656,183
15 Oct 202620.10+5.62%1,930,537
14 Oct 202619.03+5.37%854,521
13 Oct 202618.06-4.65%1,066,318
12 Oct 202618.94-1.61%696,605
9 Oct 202619.25+0.73%126,498
8 Oct 202619.11-3.14%434,303
7 Oct 202619.73+2.44%1,798,057
6 Oct 202619.26+3.16%363,688
5 Oct 202618.67-0.69%877,033
2 Oct 202618.80-1.26%349,407
1 Oct 202619.04-2.66%555,972
30 Sep 202619.56-2.20%609,554
29 Sep 202620.00-2.30%1,106,378
28 Sep 202620.47+0.99%2,591,369
25 Sep 202620.27-1.22%201,678
24 Sep 202620.52-0.92%475,043
23 Sep 202620.71+0.93%1,615,702
22 Sep 202620.52+2.70%1,152,021
21 Sep 202619.98-1.96%813,836
18 Sep 202620.38+7.66%2,248,153
17 Sep 202618.93+3.27%1,056,568
16 Sep 202618.33-6.14%2,683,637
15 Sep 202619.53-2.35%557,713
14 Sep 202620.00-6.85%987,782
11 Sep 202621.47-1.29%529,494
10 Sep 202621.75-1.27%632,165
9 Sep 202622.03-1.43%3,197,549
8 Sep 202622.35+1.59%1,118,812
7 Sep 202622.00-0.23%564,064
4 Sep 202622.05-1.17%805,813
3 Sep 202622.31+2.01%388,205
2 Sep 202621.87-2.15%554,150
1 Sep 202622.35-0.27%571,110
31 Aug 202622.41+1.72%423,101
28 Aug 202622.03-1.65%606,713
27 Aug 202622.40-0.27%435,640
25 Aug 202622.46+0.04%644,419
24 Aug 202622.45+1.35%649,875
21 Aug 202622.15-0.18%922,591
20 Aug 202622.19-2.46%1,099,685

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

GGL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on GGL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .