Globe Residency REIT (GLOB)

GLOB
🏛️ Pakistán →
19.45
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 14.50 15.34 14.44 14.60 0.0M
2024-12-30 14.89 14.90 14.50 14.90 0.0M
2024-12-27 14.12 14.94 14.00 14.75 0.0M
2024-12-26 14.80 14.99 13.51 14.89 0.0M
2024-12-24 14.59 15.00 14.15 14.60 0.1M
2024-12-23 14.70 14.70 14.28 14.59 0.0M
2024-12-20 13.86 14.84 13.51 14.70 0.0M
2024-12-19 14.26 14.99 14.00 14.00 0.0M
2024-12-18 14.80 14.80 14.20 14.75 0.0M
2024-12-17 14.98 14.98 14.50 14.85 0.0M
2024-12-16 14.26 15.14 14.14 15.00 0.0M
2024-12-13 14.01 14.94 14.00 14.50 0.0M
2024-12-12 14.94 15.00 14.87 14.94 0.0M
2024-12-11 14.98 15.00 14.85 14.90 0.0M
2024-12-10 14.87 15.30 14.01 14.98 0.0M
2024-12-09 15.12 15.49 14.99 15.00 0.1M
2024-12-06 15.01 15.50 14.99 15.20 0.0M
2024-12-05 14.68 15.74 14.01 15.00 0.0M
2024-12-04 13.60 14.50 13.00 14.10 0.0M
2024-12-03 13.85 13.99 13.55 13.71 0.0M
2024-12-02 13.93 13.95 12.60 13.85 0.0M
2024-11-29 13.51 14.00 13.50 13.97 0.0M
2024-11-28 13.80 13.80 13.50 13.50 0.0M
2024-11-27 13.80 13.95 13.60 13.70 0.0M
2024-11-26 14.00 14.00 13.25 13.89 0.1M
2024-11-25 14.99 14.99 13.11 14.35 0.0M
2024-11-22 13.80 14.30 13.80 14.16 0.0M
2024-11-21 14.11 14.89 13.51 14.00 0.0M
2024-11-20 14.74 14.74 13.85 14.36 0.0M
2024-11-19 14.02 14.89 13.51 14.89 0.0M
2024-11-18 13.76 15.25 13.03 13.98 0.1M
2024-11-15 13.99 14.00 13.80 13.90 0.0M
2024-11-14 13.64 14.00 13.64 13.95 0.0M
2024-11-13 13.92 14.40 13.80 14.35 0.0M
2024-11-12 13.71 13.98 13.71 13.80 0.0M
2024-11-11 14.67 14.67 13.62 13.94 0.0M
2024-11-08 13.41 14.70 13.20 13.60 0.0M
2024-11-07 13.65 13.75 13.65 13.75 0.0M
2024-11-06 13.34 14.25 13.34 13.99 0.0M
2024-11-05 13.56 14.00 13.56 14.00 0.0M
2024-11-04 13.94 13.95 13.55 13.55 0.0M
2024-11-01 13.39 13.97 13.39 13.55 0.0M
2024-10-31 14.15 14.15 13.04 13.80 0.0M
2024-10-30 14.16 14.16 13.55 13.55 0.0M
2024-10-29 13.50 13.99 13.17 13.94 0.0M
2024-10-28 13.90 13.90 13.50 13.75 0.0M
2024-10-25 13.94 13.99 13.94 13.98 0.0M
2024-10-24 13.67 13.98 13.67 13.94 0.0M
2024-10-23 13.73 13.74 13.60 13.60 0.0M
2024-10-22 13.61 13.89 13.61 13.79 0.0M
2024-10-21 13.97 13.97 13.55 13.55 0.0M
2024-10-18 13.75 13.80 13.24 13.29 0.0M
2024-10-17 13.70 13.75 13.50 13.70 0.0M
2024-10-16 13.50 13.69 13.50 13.50 0.0M
2024-10-15 13.58 13.58 13.41 13.41 0.0M
2024-10-14 13.99 13.99 13.16 13.48 0.0M
2024-10-11 13.39 13.69 13.39 13.68 0.0M
2024-10-10 13.98 13.98 13.45 13.45 0.0M
2024-10-09 13.44 13.97 12.80 13.69 0.0M
2024-10-08 13.31 13.59 13.30 13.30 0.0M
2024-10-07 14.00 14.00 12.63 13.30 0.0M
2024-10-04 13.25 13.69 13.25 13.62 0.0M
2024-10-03 13.00 13.19 13.00 13.19 0.0M
2024-10-02 12.80 13.49 12.60 12.61 0.0M
2024-10-01 12.97 12.97 12.31 12.31 0.0M
2024-09-30 13.00 13.00 12.75 12.78 0.0M
2024-09-27 13.00 13.54 12.95 12.95 0.0M
2024-09-26 13.25 13.49 12.85 12.85 0.0M
2024-09-25 13.25 13.25 13.01 13.15 0.0M
2024-09-24 13.26 13.85 13.10 13.11 0.0M
2024-09-23 13.95 13.95 12.66 13.69 0.0M
2024-09-20 13.60 13.73 12.26 13.49 0.1M
2024-09-19 12.12 14.50 12.12 13.88 0.1M
2024-09-18 15.10 15.10 14.65 15.00 0.1M
2024-09-16 14.95 15.05 14.61 15.04 0.1M
2024-09-13 14.80 15.00 14.50 14.79 0.0M
2024-09-12 14.81 14.85 14.56 14.70 0.0M
2024-09-11 14.80 14.80 14.49 14.80 0.0M
2024-09-10 15.00 15.00 14.55 14.60 0.0M
2024-09-09 14.99 15.10 14.02 14.98 0.0M
2024-09-06 14.98 15.00 14.00 14.26 0.0M
2024-09-05 15.00 15.00 14.02 14.25 0.0M
2024-09-04 14.88 15.00 13.90 14.05 0.0M
2024-09-03 14.20 14.50 14.15 14.25 0.0M
2024-09-02 14.69 14.69 14.11 14.59 0.0M
2024-08-30 13.68 14.49 13.68 14.34 0.0M
2024-08-29 14.15 14.15 13.65 14.15 0.0M
2024-08-28 14.00 14.22 13.82 13.82 0.0M
2024-08-27 13.41 13.98 13.40 13.60 0.0M
2024-08-26 14.20 14.20 14.20 14.20 0.0M
2024-08-23 14.00 14.50 13.99 14.28 0.0M
2024-08-22 13.95 13.95 13.95 13.95 0.0M
2024-08-21 13.78 13.78 13.65 13.74 0.0M
2024-08-20 13.31 13.80 13.31 13.80 0.0M
2024-08-19 14.49 14.49 13.57 13.70 0.0M
2024-08-16 14.00 14.00 13.45 13.45 0.0M
2024-08-15 13.40 13.44 13.40 13.44 0.0M
2024-08-13 13.00 13.40 13.00 13.40 0.0M
2024-08-12 13.35 13.39 13.05 13.39 0.0M
2024-08-09 13.40 13.41 13.25 13.39 0.0M
2024-08-08 13.25 13.50 13.25 13.31 0.0M
2024-08-07 13.49 13.85 13.21 13.66 0.0M
2024-08-06 13.06 13.50 13.01 13.50 0.0M
2024-08-05 14.00 14.00 13.00 13.50 0.0M
2024-08-02 13.50 13.50 13.00 13.00 0.0M
2024-08-01 13.17 13.85 13.17 13.40 0.0M
2024-07-31 14.00 14.00 13.90 13.90 0.0M
2024-07-30 13.70 14.00 13.70 13.90 0.0M
2024-07-26 14.30 14.30 13.30 13.80 0.0M
2024-07-25 13.60 13.99 13.60 13.80 0.0M
2024-07-24 14.00 14.00 14.00 14.00 0.0M
2024-07-23 14.00 14.00 13.80 13.80 0.0M
2024-07-22 13.68 14.00 13.68 13.69 0.0M
2024-07-19 13.77 14.50 13.70 14.30 0.0M
2024-07-18 13.72 14.49 12.49 13.80 0.0M
2024-07-15 14.10 14.10 13.78 13.79 0.0M
2024-07-12 13.90 14.20 13.90 14.20 0.0M
2024-07-10 13.82 13.90 13.82 13.82 0.0M
2024-07-09 13.99 13.99 13.82 13.88 0.0M
2024-07-08 13.90 13.90 13.90 13.90 0.0M
2024-07-05 13.51 14.00 13.50 14.00 0.0M
2024-07-04 14.00 14.00 14.00 14.00 0.0M
2024-07-03 14.00 14.00 13.95 13.95 0.0M
2024-07-02 13.50 13.94 13.50 13.85 0.0M
2024-07-01 13.92 13.92 13.33 13.52 0.0M
2024-06-28 13.99 13.99 13.40 13.40 0.0M
2024-06-27 13.75 13.80 13.75 13.80 0.0M
2024-06-26 13.60 13.60 13.40 13.55 0.0M
2024-06-25 13.93 13.94 13.60 13.60 0.0M
2024-06-24 13.47 13.47 13.47 13.47 0.0M
2024-06-21 13.90 13.94 13.41 13.94 0.0M
2024-06-20 13.95 13.98 13.60 13.60 0.0M
2024-06-14 13.70 13.70 13.45 13.60 0.0M
2024-06-13 13.75 13.97 13.75 13.75 0.0M
2024-06-12 13.90 13.99 13.50 13.99 0.0M
2024-06-11 13.99 13.99 13.40 13.85 0.0M
2024-06-10 13.99 13.99 13.99 13.99 0.0M
2024-06-07 14.26 14.26 13.06 13.75 0.0M
2024-06-06 14.00 14.00 13.95 13.95 0.0M
2024-06-05 13.85 14.30 13.81 14.00 0.0M
2024-06-04 14.00 14.00 13.80 13.80 0.0M
2024-06-03 14.00 14.00 14.00 14.00 0.0M
2024-05-31 13.95 14.50 13.50 14.15 0.0M
2024-05-30 13.80 14.00 13.80 13.92 0.0M
2024-05-29 13.55 13.88 13.55 13.75 0.0M
2024-05-27 13.51 14.00 13.51 13.92 0.0M
2024-05-24 13.00 13.90 13.00 13.57 0.0M
2024-05-22 13.68 13.68 13.65 13.65 0.0M
2024-05-21 12.82 13.50 12.81 13.50 0.0M
2024-05-20 13.64 13.64 13.64 13.64 0.0M
2024-05-17 13.65 13.89 13.51 13.89 0.0M
2024-05-16 13.92 13.92 13.54 13.54 0.0M
2024-05-15 13.61 13.97 13.00 13.97 0.0M
2024-05-14 13.00 13.00 13.00 13.00 0.0M
2024-05-13 14.17 14.17 13.61 13.61 0.0M
2024-05-10 13.42 13.99 13.42 13.99 0.0M
2024-05-09 14.00 14.00 14.00 14.00 0.0M
2024-05-08 13.58 13.58 13.57 13.57 0.0M
2024-05-07 13.50 13.56 13.50 13.56 0.0M
2024-05-06 13.70 13.80 13.70 13.79 0.0M
2024-05-03 13.80 13.80 13.80 13.80 0.0M
2024-04-30 13.53 13.99 13.52 13.52 0.0M
2024-04-29 14.00 14.00 13.10 13.75 0.0M
2024-04-26 13.30 14.00 13.30 14.00 0.1M
2024-04-25 13.96 13.96 13.20 13.30 0.0M
2024-04-24 13.16 13.97 13.16 13.56 0.0M
2024-04-23 13.42 13.98 13.40 13.40 0.0M
2024-04-22 13.85 14.00 13.41 13.75 0.0M
2024-04-19 13.80 13.80 13.50 13.79 0.0M
2024-04-18 13.15 13.60 13.15 13.35 0.0M
2024-04-17 13.01 13.01 12.91 12.91 0.0M
2024-04-16 13.10 13.24 13.00 13.24 0.0M
2024-04-15 13.71 13.71 13.00 13.00 0.0M
2024-04-09 12.71 12.71 12.71 12.71 0.0M
2024-04-04 12.90 13.45 12.65 13.00 0.0M
2024-04-03 12.60 12.80 12.50 12.60 0.0M
2024-04-01 13.00 14.00 13.00 13.00 0.0M
2024-03-27 12.90 13.00 12.90 13.00 0.0M
2024-03-26 12.60 12.80 12.60 12.80 0.0M
2024-03-25 12.80 12.80 12.70 12.70 0.0M
2024-03-22 12.90 12.90 12.90 12.90 0.0M
2024-03-21 12.70 12.90 12.66 12.90 0.0M
2024-03-20 12.70 12.80 12.70 12.80 0.0M
2024-03-19 12.66 12.66 12.62 12.62 0.0M
2024-03-18 13.20 13.20 12.67 12.67 0.0M
2024-03-14 13.10 13.33 13.10 13.23 0.0M
2024-03-13 12.35 12.35 12.33 12.33 0.0M
2024-03-12 12.53 13.20 12.52 12.52 0.0M
2024-03-11 13.19 13.19 13.00 13.00 0.0M
2024-03-08 13.19 13.19 13.19 13.19 0.0M
2024-03-07 13.00 13.00 13.00 13.00 0.0M
2024-03-06 13.00 13.00 13.00 13.00 0.0M
2024-03-05 13.00 13.01 12.75 13.01 0.0M
2024-03-04 13.00 13.01 13.00 13.00 0.0M
2024-03-01 13.00 13.00 13.00 13.00 0.0M
2024-02-29 12.50 12.84 12.50 12.84 0.1M
2024-02-28 12.79 12.80 12.36 12.38 0.0M
2024-02-27 12.85 12.90 12.30 12.46 0.0M
2024-02-26 13.00 13.01 13.00 13.00 0.0M
2024-02-23 13.10 13.10 13.00 13.00 0.0M
2024-02-22 13.12 13.25 13.00 13.20 0.0M
2024-02-20 12.51 12.51 12.51 12.51 0.0M
2024-02-19 11.87 12.96 11.87 12.35 0.0M
2024-02-16 12.75 12.99 12.36 12.36 0.0M
2024-02-15 13.23 13.25 12.00 12.50 0.0M
2024-02-14 13.33 13.33 13.00 13.00 0.0M
2024-02-13 12.50 13.10 12.50 13.09 0.0M
2024-02-12 12.51 12.98 12.51 12.98 0.0M
2024-02-07 13.35 13.50 13.35 13.49 0.0M
2024-02-06 13.43 13.43 13.43 13.43 0.0M
2024-02-02 13.01 13.02 13.01 13.02 0.0M
2024-02-01 13.37 13.37 13.37 13.37 0.0M
2024-01-31 12.55 13.39 12.55 13.39 0.0M
2024-01-30 13.15 13.15 12.99 13.10 0.0M
2024-01-29 13.70 13.70 13.29 13.29 0.0M
2024-01-26 13.17 13.80 13.17 13.35 0.0M
2024-01-25 13.07 13.07 13.07 13.07 0.0M
2024-01-24 13.85 13.85 13.85 13.85 0.0M
2024-01-23 13.07 13.90 13.06 13.50 0.0M
2024-01-22 13.99 13.99 13.94 13.94 0.0M
2024-01-19 13.50 13.50 13.50 13.50 0.0M
2024-01-18 13.90 14.00 13.90 13.90 0.0M
2024-01-17 13.75 13.80 13.75 13.80 0.0M
2024-01-16 13.40 14.00 13.00 13.26 0.0M
2024-01-15 14.20 14.21 14.05 14.05 0.0M
2024-01-12 13.55 14.00 13.55 14.00 0.0M
2024-01-11 13.50 13.85 13.50 13.85 0.0M
2024-01-10 13.30 13.85 13.30 13.85 0.0M
2024-01-09 13.80 13.85 13.80 13.85 0.0M
2024-01-08 13.00 13.86 13.00 13.86 0.0M
2024-01-05 13.03 13.83 13.03 13.70 0.0M
2024-01-03 13.50 13.96 13.21 13.21 0.0M
2024-01-02 13.70 13.70 13.13 13.20 0.0M
2024-01-01 13.75 13.75 13.60 13.60 0.0M