Ghani Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	26.000	26.880	25.890	26.660	22.887	232,714
2024-08-20	26.500	26.690	25.800	25.850	22.191	226,776
2024-08-19	27.500	27.540	26.500	26.570	22.810	119,699
2024-08-16	26.570	27.630	26.570	27.360	23.488	1,702,842
2024-08-15	25.260	26.740	25.260	26.490	22.741	721,373
2024-08-13	25.010	25.740	24.910	25.580	21.960	282,276
2024-08-12	25.190	25.500	25.020	25.230	21.659	304,900
2024-08-09	24.900	25.700	24.900	25.340	21.754	198,375
2024-08-08	24.960	25.240	24.960	25.040	21.496	72,365
2024-08-07	25.000	25.350	24.970	25.080	21.530	178,350
2024-08-06	25.000	25.480	24.900	24.970	21.436	71,292
2024-08-05	25.500	25.500	24.890	25.000	21.462	168,362
2024-08-02	24.710	25.240	24.710	25.170	21.608	141,944
2024-08-01	24.920	25.240	24.760	24.820	21.307	113,450
2024-07-31	25.100	25.360	25.000	25.020	21.479	312,943
2024-07-30	25.220	25.500	25.080	25.120	21.565	150,983
2024-07-29	25.060	25.500	24.910	25.400	21.805	136,274
2024-07-26	25.500	25.500	24.990	25.050	21.505	282,480
2024-07-25	25.330	25.850	25.300	25.480	21.874	213,912
2024-07-24	25.880	25.890	25.350	25.430	21.831	151,538
2024-07-23	25.400	25.800	25.400	25.470	21.865	160,770
2024-07-22	25.630	26.000	25.120	25.320	21.736	263,220
2024-07-19	26.500	26.500	26.000	26.020	22.337	307,156
2024-07-18	26.250	26.860	26.210	26.500	22.749	660,761
2024-07-15	26.000	26.300	26.000	26.210	22.501	257,653
2024-07-12	26.030	26.200	25.250	25.990	22.312	429,973
2024-07-11	26.470	26.470	26.000	26.050	22.363	474,338
2024-07-10	26.370	26.600	26.010	26.150	22.449	418,974
2024-07-09	26.700	26.900	26.300	26.350	22.621	844,404
2024-07-08	26.600	27.000	26.310	26.630	22.861	81,330
2024-07-05	27.460	27.490	26.310	26.740	22.955	261,426
2024-07-04	26.850	27.570	26.850	27.280	23.419	783,000
2024-07-03	26.700	26.890	26.360	26.750	22.964	239,367
2024-07-02	26.300	26.700	26.000	26.510	22.758	273,915
2024-07-01	25.940	26.300	25.900	26.040	22.355	94,187
2024-06-28	26.120	26.500	26.000	26.060	22.372	306,268
2024-06-27	26.150	26.390	26.030	26.300	22.578	205,321
2024-06-26	26.400	26.700	26.020	26.130	22.432	452,121
2024-06-25	26.350	26.500	26.150	26.290	22.569	386,079
2024-06-24	26.650	26.850	26.350	26.540	22.784	265,889
2024-06-21	27.180	27.270	26.630	26.740	22.955	367,879
2024-06-20	26.510	26.990	26.500	26.810	23.016	447,084
2024-06-14	27.670	27.670	26.500	26.580	22.818	1,034,514
2024-06-13	26.450	27.990	26.450	27.480	23.591	2,682,146
2024-06-12	25.550	26.250	25.550	25.970	22.294	229,599
2024-06-11	26.950	26.950	25.900	25.990	22.312	431,088
2024-06-10	26.300	26.810	26.260	26.550	22.792	195,980
2024-06-07	26.500	26.900	25.510	26.580	22.818	248,992
2024-06-06	26.690	27.190	26.400	26.470	22.724	533,195
2024-06-05	26.500	26.990	26.300	26.490	22.741	353,326
2024-06-04	27.000	27.250	26.260	26.490	22.741	372,371
2024-06-03	27.000	27.450	26.950	27.030	23.204	867,122
2024-05-31	26.550	27.350	26.100	26.920	23.110	339,923
2024-05-30	26.790	26.900	26.310	26.540	22.784	189,450
2024-05-29	26.860	27.000	26.450	26.570	22.810	281,519
2024-05-27	27.500	27.500	26.800	26.960	23.144	164,853
2024-05-24	27.390	27.700	27.200	27.250	23.393	378,581
2024-05-23	27.350	27.460	27.000	27.070	23.239	273,239
2024-05-22	27.990	28.100	27.160	27.290	23.428	671,899
2024-05-21	28.290	28.850	27.760	27.860	23.917	1,391,720

← NewerPage 10 of 21 · 1,244 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.