Ghani Glass Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.090	39.900	39.070	39.220	39.220	36,884
2026-10-15	39.470	39.480	39.000	39.080	39.080	22,507
2026-10-14	38.950	39.000	38.120	38.530	38.530	23,265
2026-10-13	39.000	39.500	38.800	38.940	38.940	33,793
2026-10-12	39.160	39.290	39.000	39.110	39.110	13,960
2026-10-09	39.010	39.880	39.000	39.160	39.160	55,231
2026-10-08	39.900	39.900	39.000	39.220	39.220	20,600
2026-10-07	39.800	39.900	39.160	39.880	39.880	13,313
2026-10-06	39.600	40.000	38.600	39.750	39.750	99,713
2026-10-05	39.970	39.980	38.650	39.440	39.440	56,773
2026-10-02	39.610	40.200	38.510	39.900	39.900	37,805
2026-10-01	40.080	40.080	39.650	39.670	39.670	52,810
2026-09-30	40.200	40.200	39.610	39.680	39.680	163,007
2026-09-29	40.200	40.200	39.700	39.800	39.800	68,856
2026-09-28	39.920	40.090	39.800	39.800	39.800	36,397
2026-09-25	40.200	40.200	39.800	39.940	39.940	212,936
2026-09-24	40.500	40.500	39.800	39.810	39.810	254,272
2026-09-23	40.030	40.770	40.000	40.110	40.110	196,793
2026-09-22	40.880	41.990	39.880	40.290	40.290	944,525
2026-09-21	40.150	40.980	39.810	40.180	40.180	125,327
2026-09-18	40.990	41.100	40.050	40.080	40.080	183,039
2026-09-17	39.980	41.180	39.300	40.210	40.210	862,916
2026-09-16	39.020	40.000	38.500	39.120	39.120	301,124
2026-09-15	39.070	40.220	39.000	39.020	39.020	148,164
2026-09-14	40.060	40.800	39.000	39.070	39.070	273,771
2026-09-11	40.830	41.480	40.000	40.500	40.500	216,128
2026-09-10	41.400	41.980	40.700	40.830	40.830	202,739
2026-09-09	42.050	42.660	41.600	42.000	42.000	97,275
2026-09-08	42.100	43.250	42.000	42.030	42.030	446,584
2026-09-07	41.710	42.500	41.190	42.150	42.150	804,853
2026-09-04	41.570	42.000	41.070	41.710	41.710	129,566
2026-09-03	41.580	41.880	41.030	41.570	41.570	173,753
2026-09-02	41.990	41.990	40.910	41.260	41.260	435,946
2026-09-01	41.810	42.260	41.010	41.510	41.510	516,071
2026-08-31	42.650	42.850	41.700	41.800	41.800	215,742
2026-08-28	43.770	43.880	42.330	42.770	42.770	665,249
2026-08-27	42.500	45.100	40.700	43.730	43.730	3,299,487
2026-08-25	42.500	43.000	41.900	41.960	41.960	284,829
2026-08-24	40.940	43.100	40.900	42.110	42.110	1,197,718
2026-08-21	41.490	41.490	40.500	40.940	40.940	115,367
2026-08-20	41.500	41.990	38.000	40.800	40.800	205,567
2026-08-19	41.500	41.500	40.710	41.080	41.080	218,289
2026-08-18	41.750	41.750	40.900	41.010	41.010	252,161
2026-08-17	41.310	42.410	41.160	41.750	41.750	685,597
2026-08-13	41.450	41.990	41.200	41.310	41.310	130,586
2026-08-12	41.490	41.940	41.300	41.470	41.470	102,372
2026-08-11	42.090	43.500	41.500	41.550	41.550	632,739
2026-08-10	42.500	42.800	41.900	42.090	42.090	738,611
2026-08-07	40.120	44.150	39.800	42.060	42.060	3,305,741
2026-08-06	40.800	40.800	40.050	40.140	40.140	121,090
2026-08-05	41.000	41.000	39.800	40.110	40.110	257,944
2026-08-04	39.400	41.400	39.300	40.010	40.010	793,422
2026-08-03	38.990	39.550	38.610	39.400	39.400	537,022
2026-07-31	39.080	39.430	38.380	38.670	38.670	30,434
2026-07-30	39.520	39.520	38.100	39.080	39.080	234,532
2026-07-29	39.000	39.800	38.320	39.520	39.520	508,070
2026-07-28	40.130	40.130	38.010	39.070	39.070	97,283
2026-07-27	38.000	39.990	38.000	39.940	39.940	539,761
2026-07-24	37.010	38.000	36.900	37.690	37.690	424,744
2026-07-23	38.050	38.110	37.300	37.510	37.510	273,163

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	1.0000 PKR
2026-03-10	1.0000 PKR
2025-11-07	0.5000 PKR
2025-10-20	1.5000 PKR
2024-10-18	1.0000 PKR
2023-10-19	1.0000 PKR
2023-03-07	1.0000 PKR
2022-03-10	1.0000 PKR
2021-11-10	1.5000 PKR
2021-10-18	1.0000 PKR
2021-05-05	2.0000 PKR
2021-02-03	6.5000 PKR
2020-04-09	1.3791 PKR
2019-05-29	1.0343 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.