Ghani Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	28.050	28.900	27.960	28.190	24.200	722,880
2024-05-16	28.970	28.970	28.200	28.410	24.389	747,434
2024-05-15	30.250	30.490	28.700	28.850	24.767	2,714,430
2024-05-14	30.120	30.600	29.100	29.670	25.471	2,723,078
2024-05-13	28.350	29.900	28.060	29.490	25.316	4,844,015
2024-05-10	26.500	28.090	26.500	27.920	23.968	5,833,500
2024-05-09	26.400	27.000	26.050	26.510	22.758	1,876,000
2024-05-08	25.990	26.880	25.980	26.250	22.535	2,129,000
2024-05-07	26.400	26.490	25.660	25.840	22.183	1,533,500
2024-05-06	24.850	26.600	24.850	25.960	22.286	2,563,500
2024-05-03	25.000	25.300	24.800	25.040	21.496	681,000
2024-05-02	25.200	25.400	24.780	24.840	21.324	462,000
2024-04-30	26.500	26.500	25.010	25.220	21.651	1,160,000
2024-04-29	26.900	27.000	26.000	26.090	22.397	864,500
2024-04-26	27.000	27.000	26.610	26.760	22.973	199,500
2024-04-25	27.000	27.650	26.850	26.900	23.093	538,500
2024-04-24	26.700	27.770	26.700	26.840	23.041	959,500
2024-04-23	26.010	26.980	26.010	26.610	22.844	478,000
2024-04-22	26.650	27.200	26.000	26.200	22.492	548,000
2024-04-19	26.800	27.130	26.260	26.920	23.110	224,000
2024-04-18	26.990	26.990	26.250	26.500	22.749	141,500
2024-04-17	26.710	27.200	26.530	26.850	23.050	327,500
2024-04-16	27.000	27.490	26.500	26.870	23.067	649,000
2024-04-15	25.650	27.250	25.380	27.050	23.222	1,054,000
2024-04-09	26.000	26.350	25.510	25.910	22.243	233,500
2024-04-08	25.990	26.090	25.510	25.870	22.209	167,000
2024-04-04	26.000	26.350	25.700	26.030	22.346	452,500
2024-04-03	25.050	26.250	24.900	25.970	22.294	959,500
2024-04-02	24.910	25.000	24.700	25.000	21.462	127,500
2024-04-01	25.020	25.240	24.900	24.950	21.419	105,000
2024-03-29	25.110	25.150	24.900	24.940	21.410	133,500
2024-03-28	25.350	25.500	25.000	25.090	21.539	328,000
2024-03-27	25.000	25.950	25.000	25.330	21.745	1,041,000
2024-03-26	25.000	25.190	24.900	25.060	21.513	72,000
2024-03-25	25.000	25.070	24.810	24.990	21.453	53,000
2024-03-22	25.480	25.480	24.900	25.000	21.462	163,500
2024-03-21	25.100	25.370	25.100	25.140	21.582	71,500
2024-03-20	25.390	25.550	25.150	25.200	21.633	115,000
2024-03-19	25.000	25.100	24.900	25.060	21.513	80,000
2024-03-18	25.250	25.400	25.000	25.010	21.470	66,500
2024-03-15	25.200	25.500	25.000	25.050	21.505	103,000
2024-03-14	25.280	25.400	25.000	25.060	21.513	160,000
2024-03-13	25.310	25.500	24.870	25.000	21.462	174,000
2024-03-12	26.250	26.600	25.400	25.560	21.943	428,500
2024-03-11	25.100	26.090	24.700	25.860	22.200	771,500
2024-03-08	24.790	25.000	24.530	24.900	21.376	167,500
2024-03-07	24.910	24.980	24.630	24.740	21.239	96,000
2024-03-06	24.820	25.010	24.820	25.000	21.462	182,000
2024-03-05	25.010	25.370	25.000	25.020	21.479	125,500
2024-03-04	25.400	25.400	24.990	25.090	21.539	157,500
2024-03-01	25.350	25.350	24.900	24.990	21.453	230,500
2024-02-29	25.150	25.500	24.950	25.090	21.539	347,000
2024-02-28	25.000	25.180	24.700	25.000	21.462	264,000
2024-02-27	25.250	25.320	25.000	25.060	21.513	147,500
2024-02-26	25.990	26.500	25.000	25.150	21.591	767,500
2024-02-23	25.260	26.060	25.210	25.990	22.312	239,500
2024-02-22	25.250	25.590	25.210	25.270	21.694	178,500
2024-02-21	25.400	25.850	24.900	25.490	21.882	244,500
2024-02-20	25.050	25.390	25.000	25.050	21.505	59,500
2024-02-19	25.010	25.100	24.610	25.000	21.462	439,500

← NewerPage 11 of 21 · 1,240 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.