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

GRR · REAL ESTATE INVESTMENT TRUST

GRR share price history Globe Residency REIT

Globe Residency REIT (GRR) has 936 daily sessions on file, from 28 Dec 2022 to 13 Nov 2026. The last close was Rs 17.01. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
28 Dec 2022close Rs 10.80
Last session
13 Nov 2026close Rs 17.01
Sessions on file
93648 months
Highest close
Rs 23.4831 Jul 2025
Lowest close
Rs 9.2023 Feb 2023

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

GRR month-end close

91419242026-112022-122024-12GRR month-end close
Dec 2022 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 202617.0117.0516.272,848,8019
Oct 202616.3922.3116.3311,540,38822
Sep 202622.5322.8922.0421,164,45122
Aug 202622.6023.0022.0738,309,58619
Jul 202622.4122.9121.7922,977,15023
Jun 202621.9821.9819.4933,627,81020
May 202620.0020.2019.0660,754,53917
Apr 202619.6219.6519.3711,645,97422
Mar 202619.6819.8018.641,254,26820
Feb 202619.9820.4619.553,886,09319
Jan 202619.6520.3119.594,313,55722
Dec 202520.2620.4020.154,611,86622
Nov 202520.4020.8019.742,341,06720
Oct 202519.4919.7919.232,681,20823
Sep 202519.5619.9919.363,252,41122
Aug 202520.0023.4819.7425,552,18020
Jul 202523.4823.4818.525,486,34623
Jun 202519.0919.0916.90778,82819
May 202516.4116.4115.26268,71720
Apr 202515.5215.9615.331,499,85820
Mar 202515.5015.9814.91697,91419
Feb 202514.8516.7614.401,269,39319
Jan 202516.5017.3614.3812,254,15123
Dec 202414.6115.1113.70528,04021
Nov 202413.9614.8913.50368,66121
Oct 202413.2213.9812.45188,26423
Sep 202412.8215.0812.82474,94620
Aug 202413.8514.0313.10147,43421
Jul 202413.9014.3013.5279,92419
Jun 202413.5014.0013.42148,59517
May 202414.1514.1513.50154,65118
Apr 202413.5214.0012.60197,50017
Mar 202413.0013.2312.3388,00018
Feb 202412.8213.4912.35181,00017
Jan 202413.3914.0513.07156,00022
Dec 202313.4013.4012.011,356,00020
Nov 202312.3512.3511.45574,50021
Oct 202312.0012.5011.70604,50022
Sep 202312.8115.4312.672,992,50019
Aug 202312.1113.1012.11195,00021
Jul 202312.5412.7511.05279,00019
Jun 202313.7313.7310.0212,189,00018
May 202310.0110.139.5019,456,50020
Apr 20239.809.839.24305,50014
Mar 20239.809.959.57368,50018
Feb 20239.9010.509.201,825,00020
Jan 202310.3510.6010.304,471,00022
Dec 202210.7410.8710.741,908,0003

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 202617.01-0.23%136,869
12 Nov 202617.05+1.91%498,387
11 Nov 202616.73+0.97%364,728
10 Nov 202616.57+0.73%216,923
6 Nov 202616.45+0.73%93,721
5 Nov 202616.33+0.37%334,050
4 Nov 202616.27-0.85%425,421
3 Nov 202616.41-0.36%224,891
2 Nov 202616.47+0.49%553,811
30 Oct 202616.39-0.06%154,228
29 Oct 202616.40+0.43%209,360
28 Oct 202616.33-0.55%367,177
27 Oct 202616.42-0.85%269,110
26 Oct 202616.56-0.78%280,648
23 Oct 202616.69-0.83%220,277
22 Oct 202616.83-0.65%257,984
21 Oct 202616.94-0.18%508,989
20 Oct 202616.97-0.18%293,473
19 Oct 202617.00+0.06%442,314
16 Oct 202616.99+0.41%295,807
15 Oct 202616.92-0.47%149,854
14 Oct 202617.00+1.31%648,875
13 Oct 202616.78+0.90%148,905
12 Oct 202616.63-1.25%238,590
9 Oct 202616.84-1.64%597,274
8 Oct 202617.12-0.23%249,406
7 Oct 202617.16-0.41%302,887
6 Oct 202617.23+0.94%542,153
5 Oct 202617.07-23.04%1,348,714
2 Oct 202622.18-0.58%2,311,392
1 Oct 202622.31-0.98%1,702,971
30 Sep 202622.53-0.49%4,223,559
29 Sep 202622.64-0.70%3,476,636
28 Sep 202622.80-0.39%987,233
25 Sep 202622.89+0.18%621,792
24 Sep 202622.85-0.17%410,190
23 Sep 202622.89+0.44%974,621
22 Sep 202622.79+0.80%485,313
21 Sep 202622.61+1.21%1,126,546
18 Sep 202622.34+0.45%693,140
17 Sep 202622.24+0.18%445,023
16 Sep 202622.20-0.72%672,328
15 Sep 202622.36+0.95%388,717
14 Sep 202622.15+0.50%377,716
11 Sep 202622.04-0.99%848,297
10 Sep 202622.26-0.22%510,930
9 Sep 202622.31+0.09%300,811
8 Sep 202622.29-1.07%619,478
7 Sep 202622.530.00%608,424
4 Sep 202622.53-0.27%377,999
3 Sep 202622.59+0.76%1,494,924
2 Sep 202622.42-1.06%966,564
1 Sep 202622.66+0.27%554,210
31 Aug 202622.60-0.40%460,872
28 Aug 202622.69+0.09%806,636
27 Aug 202622.67-0.09%1,088,370
25 Aug 202622.69+0.75%385,840
24 Aug 202622.52-1.05%2,435,788
21 Aug 202622.76-1.00%8,241,503
20 Aug 202622.99+0.39%18,821,091

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

GRR daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 936 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 GRR

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 .