Globe Residency REIT

GLOB
🏛️ pakistan →
19.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.34 13.75 13.34 13.35 0.0M
2023-12-28 14.00 14.00 13.10 13.10 0.0M
2023-12-27 13.00 13.01 13.00 13.01 0.9M
2023-12-26 13.00 13.00 12.01 12.01 0.0M
2023-12-22 13.00 13.05 12.13 12.75 0.0M
2023-12-21 12.50 12.78 12.10 12.50 0.0M
2023-12-20 12.80 12.80 12.10 12.30 0.0M
2023-12-19 13.00 13.00 12.00 12.00 0.2M
2023-12-18 13.49 13.49 13.00 13.00 0.0M
2023-12-15 12.57 12.99 12.57 12.99 0.0M
2023-12-14 13.01 13.44 13.01 13.10 0.0M
2023-12-13 13.00 13.20 12.51 12.80 0.0M
2023-12-12 12.50 13.49 12.50 13.00 0.0M
2023-12-11 12.20 12.80 12.20 12.59 0.0M
2023-12-08 12.40 12.40 12.11 12.40 0.0M
2023-12-07 12.25 12.38 12.21 12.30 0.0M
2023-12-06 12.20 12.38 12.20 12.23 0.0M
2023-12-05 12.00 12.30 12.00 12.20 0.0M
2023-12-04 12.36 12.36 12.21 12.21 0.0M
2023-12-01 12.00 12.50 12.00 12.16 0.0M
2023-11-30 12.35 12.35 12.35 12.35 0.0M
2023-11-29 12.35 12.35 12.02 12.03 0.0M
2023-11-28 12.25 12.25 12.01 12.01 0.0M
2023-11-27 12.25 12.35 12.07 12.07 0.0M
2023-11-24 11.80 12.20 11.80 12.20 0.0M
2023-11-23 12.20 12.20 12.00 12.19 0.0M
2023-11-22 12.00 12.00 11.91 12.00 0.0M
2023-11-21 12.19 12.20 12.04 12.04 0.0M
2023-11-20 11.95 12.12 11.95 12.00 0.0M
2023-11-17 11.80 11.95 11.70 11.70 0.0M
2023-11-16 11.81 12.19 11.81 11.90 0.0M
2023-11-15 11.90 12.09 11.90 12.09 0.0M
2023-11-14 11.85 11.99 11.85 11.99 0.0M
2023-11-13 11.85 11.86 11.80 11.86 0.0M
2023-11-10 11.60 12.00 11.56 12.00 0.0M
2023-11-08 11.50 11.78 11.50 11.78 0.0M
2023-11-07 11.40 11.79 11.40 11.42 0.0M
2023-11-06 11.50 11.55 11.46 11.55 0.0M
2023-11-03 11.79 11.79 11.45 11.79 0.0M
2023-11-02 11.65 11.65 11.00 11.40 0.2M
2023-11-01 12.22 12.22 11.50 12.00 0.1M
2023-10-31 12.11 12.11 11.82 12.00 0.0M
2023-10-30 11.79 12.20 11.79 12.20 0.0M
2023-10-27 12.75 12.75 11.43 11.43 0.0M
2023-10-26 12.38 12.45 12.25 12.45 0.0M
2023-10-25 12.42 12.42 12.20 12.40 0.1M
2023-10-24 12.10 12.49 12.00 12.01 0.0M
2023-10-23 12.00 12.30 12.00 12.30 0.0M
2023-10-20 12.00 12.13 11.90 12.13 0.1M
2023-10-19 12.19 12.30 11.70 11.70 0.1M
2023-10-18 11.95 12.00 11.95 12.00 0.0M
2023-10-17 11.85 12.00 11.85 11.89 0.0M
2023-10-16 11.81 11.98 11.81 11.85 0.0M
2023-10-13 11.90 11.97 11.61 11.97 0.0M
2023-10-12 11.85 11.85 11.76 11.76 0.0M
2023-10-11 11.95 12.00 11.85 11.85 0.0M
2023-10-10 11.80 12.10 11.30 11.77 0.0M
2023-10-09 12.00 12.12 12.00 12.05 0.0M
2023-10-06 12.20 12.20 11.75 12.00 0.0M
2023-10-05 11.94 12.00 11.75 12.00 0.0M
2023-10-04 12.11 12.30 11.96 12.00 0.1M
2023-10-03 12.75 12.79 12.40 12.50 0.0M
2023-10-02 12.60 12.76 12.50 12.50 0.0M
2023-09-28 12.30 13.25 12.06 13.19 0.1M
2023-09-27 12.02 12.99 12.00 12.77 0.2M
2023-09-26 15.75 15.75 14.89 15.49 0.3M
2023-09-25 14.44 14.98 13.90 14.75 0.3M
2023-09-22 14.10 14.36 13.95 13.95 0.1M
2023-09-21 14.20 14.50 14.00 14.20 0.1M
2023-09-20 14.15 14.31 14.00 14.00 0.4M
2023-09-19 14.18 14.30 13.86 13.91 0.2M
2023-09-18 15.05 15.05 14.19 14.20 0.2M
2023-09-15 14.00 15.05 13.10 14.50 0.6M
2023-09-14 13.60 14.00 13.60 14.00 0.1M
2023-09-13 13.02 14.60 13.02 14.50 0.0M
2023-09-12 14.00 14.00 14.00 14.00 0.0M
2023-09-11 13.90 14.00 13.90 14.00 0.0M
2023-09-08 13.21 14.88 13.21 14.88 0.0M
2023-09-07 13.20 14.00 13.00 14.00 0.0M
2023-09-06 13.00 13.00 13.00 13.00 0.1M
2023-09-05 13.00 13.00 13.00 13.00 0.1M
2023-09-04 12.99 13.00 12.50 13.00 0.1M
2023-08-31 12.11 12.11 12.11 12.11 0.0M
2023-08-30 13.00 13.00 13.00 13.00 0.0M
2023-08-29 13.00 13.00 13.00 13.00 0.0M
2023-08-28 13.00 13.00 13.00 13.00 0.0M
2023-08-25 13.00 13.10 13.00 13.10 0.0M
2023-08-24 13.00 13.10 13.00 13.10 0.0M
2023-08-23 13.00 13.00 13.00 13.00 0.0M
2023-08-22 12.50 13.00 12.50 12.99 0.0M
2023-08-21 12.35 12.35 12.35 12.35 0.0M
2023-08-18 13.00 13.00 13.00 13.00 0.0M
2023-08-17 12.60 13.00 12.60 13.00 0.0M
2023-08-16 12.30 12.60 12.26 12.26 0.0M
2023-08-11 12.50 13.00 12.50 13.00 0.0M
2023-08-10 13.00 13.10 12.95 13.00 0.0M
2023-08-09 12.50 13.00 12.50 13.00 0.0M
2023-08-08 12.01 12.50 12.01 12.50 0.0M
2023-08-07 13.00 13.01 13.00 13.01 0.0M
2023-08-04 13.01 13.01 13.00 13.00 0.0M
2023-08-03 13.01 13.01 13.00 13.00 0.0M
2023-08-02 13.00 13.10 13.00 13.10 0.0M
2023-08-01 12.50 12.83 12.50 12.89 0.0M
2023-07-31 12.34 12.80 12.34 12.45 0.1M
2023-07-27 12.00 12.30 12.00 12.30 0.0M
2023-07-26 12.00 12.10 12.00 12.07 0.0M
2023-07-25 12.50 12.50 12.00 12.00 0.0M
2023-07-24 11.30 12.05 11.30 12.05 0.1M
2023-07-21 11.20 11.20 11.00 11.05 0.0M
2023-07-20 11.15 11.20 11.15 11.15 0.0M
2023-07-19 11.17 11.40 11.17 11.40 0.0M
2023-07-18 11.41 11.41 11.41 11.41 0.0M
2023-07-17 11.10 11.34 11.10 11.34 0.0M
2023-07-14 11.50 11.50 11.50 11.50 0.0M
2023-07-13 11.35 11.60 11.34 11.60 0.0M
2023-07-12 12.00 12.00 12.00 12.00 0.0M
2023-07-11 11.26 11.26 11.26 11.26 0.0M
2023-07-10 11.60 11.60 11.44 11.50 0.0M
2023-07-07 11.26 11.65 11.26 11.65 0.0M
2023-07-06 11.51 11.90 11.51 11.90 0.0M
2023-07-05 11.51 11.53 11.51 11.51 0.0M
2023-07-04 12.00 12.05 11.80 11.91 0.0M
2023-07-03 13.00 13.00 12.70 12.70 0.0M
2023-06-27 12.21 13.94 12.21 13.93 0.1M
2023-06-26 11.50 13.23 11.50 13.00 0.2M
2023-06-22 12.30 12.50 12.30 12.50 0.0M
2023-06-21 12.25 12.25 12.20 12.25 0.0M
2023-06-20 12.00 12.25 12.00 12.25 0.0M
2023-06-19 12.00 12.50 11.55 11.55 0.0M
2023-06-16 11.52 12.00 11.52 12.00 0.1M
2023-06-15 12.25 12.25 11.90 11.90 0.0M
2023-06-14 11.50 11.51 11.50 11.50 0.1M
2023-06-13 11.75 11.75 11.50 11.50 0.0M
2023-06-12 10.50 12.00 10.50 12.00 0.1M
2023-06-09 11.20 11.50 11.20 11.50 0.1M
2023-06-08 10.10 11.29 10.10 11.25 0.2M
2023-06-07 11.50 11.82 10.84 11.01 0.1M
2023-06-06 10.50 10.99 10.15 10.52 0.1M
2023-06-05 9.80 10.33 9.80 10.03 0.1M
2023-06-02 10.35 10.35 10.15 10.20 0.0M
2023-06-01 10.25 10.25 10.02 10.00 10.8M
2023-05-31 10.05 10.06 10.01 10.01 0.0M
2023-05-30 10.00 11.00 10.00 10.01 8.0M
2023-05-29 10.00 10.02 10.00 10.00 5.7M
2023-05-26 9.60 10.30 9.60 10.00 0.0M
2023-05-25 10.20 10.20 10.01 10.01 5.2M
2023-05-24 9.95 9.95 9.95 9.95 0.0M
2023-05-23 9.85 10.00 9.85 10.00 0.1M
2023-05-22 9.85 9.85 9.85 9.85 0.0M
2023-05-19 9.44 9.85 9.44 9.85 0.0M
2023-05-18 9.95 9.95 9.42 9.75 0.0M
2023-05-17 9.70 9.70 9.65 9.65 0.0M
2023-05-16 9.80 9.80 9.50 9.50 0.1M
2023-05-15 9.74 9.80 9.70 9.80 0.0M
2023-05-12 9.80 9.80 9.75 9.75 0.0M
2023-05-11 9.78 9.80 9.75 9.75 0.1M
2023-05-09 9.78 9.78 9.78 9.78 0.0M
2023-05-08 9.79 9.80 9.79 9.80 0.0M
2023-05-04 9.51 9.78 9.51 9.78 0.0M
2023-05-03 9.51 9.80 9.11 9.52 0.0M
2023-05-02 9.79 9.79 9.68 9.68 0.0M
2023-04-28 9.60 9.95 9.44 9.80 0.2M
2023-04-27 9.65 10.00 9.65 9.81 0.1M
2023-04-26 9.40 9.64 9.40 9.43 0.0M
2023-04-20 9.60 9.60 9.60 9.60 0.0M
2023-04-19 9.32 9.60 9.32 9.60 0.0M
2023-04-18 8.50 9.55 8.50 9.55 0.0M
2023-04-17 9.50 9.50 9.50 9.50 0.0M
2023-04-13 9.41 9.41 8.32 9.40 0.0M
2023-04-12 9.33 9.42 9.30 9.30 0.0M
2023-04-11 9.60 9.88 9.35 9.49 0.0M
2023-04-10 9.89 9.89 9.30 9.33 0.0M
2023-04-06 9.55 9.75 9.55 9.75 0.0M
2023-04-04 9.79 9.79 9.60 9.60 0.0M
2023-04-03 9.55 9.55 9.55 9.55 0.0M
2023-03-31 9.80 9.80 9.80 9.80 0.0M
2023-03-29 9.73 9.73 9.50 9.50 0.0M
2023-03-28 9.80 9.80 9.80 9.80 0.0M
2023-03-27 9.80 9.80 9.80 9.80 0.0M
2023-03-22 9.90 9.90 9.80 9.80 0.0M
2023-03-21 9.85 9.89 9.80 9.80 0.0M
2023-03-20 9.95 9.95 9.75 9.75 0.0M
2023-03-17 9.77 9.77 9.70 9.70 0.0M
2023-03-16 9.75 9.80 9.75 9.80 0.0M
2023-03-14 9.57 9.78 9.57 9.78 0.0M
2023-03-13 9.88 9.95 9.62 9.90 0.3M
2023-03-10 9.95 9.95 9.95 9.90 0.0M
2023-03-09 9.90 9.95 9.90 9.95 0.0M
2023-03-08 9.95 9.99 9.85 9.85 0.0M
2023-03-06 9.98 9.98 9.90 9.90 0.0M
2023-03-03 9.80 9.80 9.80 9.80 0.0M
2023-03-02 9.56 9.65 9.56 9.65 0.0M
2023-03-01 9.31 9.80 9.31 9.80 0.0M
2023-02-28 10.00 10.00 9.85 9.90 0.0M
2023-02-27 9.50 10.00 9.50 10.00 0.1M
2023-02-24 9.60 10.15 9.13 10.15 0.0M
2023-02-23 9.40 9.40 9.01 9.20 0.0M
2023-02-22 10.30 10.30 9.31 9.70 0.0M
2023-02-21 9.31 9.90 9.03 9.69 0.0M
2023-02-20 9.85 9.89 9.00 9.75 0.0M
2023-02-17 10.00 10.00 9.94 10.19 0.0M
2023-02-16 10.00 10.05 10.00 10.00 0.0M
2023-02-15 10.01 10.02 10.00 10.09 0.0M
2023-02-14 10.03 10.04 10.03 10.28 0.0M
2023-02-13 10.20 10.20 10.04 10.04 0.0M
2023-02-10 10.01 10.12 10.00 10.10 0.0M
2023-02-09 10.30 10.30 10.10 10.10 0.0M
2023-02-08 10.10 10.13 10.10 10.10 0.0M
2023-02-07 10.32 10.50 9.95 10.32 0.1M
2023-02-06 10.12 10.31 10.12 10.31 0.0M
2023-02-03 10.30 10.31 10.30 10.30 0.0M
2023-02-02 10.20 10.45 10.20 10.45 0.0M
2023-02-01 10.25 10.50 10.25 10.50 1.4M
2023-01-31 10.10 10.60 10.10 10.49 0.0M
2023-01-30 10.75 10.75 10.55 10.55 0.0M
2023-01-27 10.50 10.50 10.50 10.50 0.1M
2023-01-26 10.50 10.52 10.50 10.50 0.1M
2023-01-25 10.50 10.51 10.50 10.60 0.0M
2023-01-24 10.50 10.59 10.50 10.50 0.0M
2023-01-23 10.07 10.52 10.07 10.52 0.1M
2023-01-20 10.50 10.50 10.48 10.50 0.2M
2023-01-19 10.51 10.52 10.50 10.50 0.0M
2023-01-18 9.60 10.51 9.60 10.50 0.1M
2023-01-17 10.50 10.50 10.40 10.40 0.0M
2023-01-16 10.50 10.50 10.50 10.50 0.0M
2023-01-13 10.60 10.60 10.40 10.50 0.2M
2023-01-12 10.75 10.75 10.55 10.60 2.9M
2023-01-11 10.55 10.60 10.55 10.55 0.0M
2023-01-10 10.50 10.58 10.50 10.58 0.1M
2023-01-09 10.30 10.50 10.20 10.50 0.3M
2023-01-06 10.36 10.60 10.36 10.47 0.1M
2023-01-05 10.50 10.60 10.36 10.38 0.0M
2023-01-04 10.24 10.70 10.24 10.60 0.0M
2023-01-03 10.00 10.72 10.00 10.50 0.0M
2023-01-02 9.80 10.51 9.80 10.29 0.0M