Ghani Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	25.040	25.400	24.850	24.990	21.453	98,000
2024-02-15	25.300	25.500	25.020	25.180	21.616	121,500
2024-02-14	25.190	25.700	25.000	25.670	22.037	250,500
2024-02-13	24.250	25.000	24.000	24.640	21.153	302,500
2024-02-12	25.910	25.950	23.970	24.190	20.766	1,092,000
2024-02-09	26.310	26.460	25.710	25.910	22.243	531,000
2024-02-07	26.690	27.100	26.690	26.890	23.084	258,000
2024-02-06	26.100	27.900	25.910	27.000	23.179	480,500
2024-02-02	25.990	26.440	25.990	26.370	22.638	98,000
2024-02-01	26.010	26.490	25.410	25.950	22.277	205,500
2024-01-31	25.800	26.250	25.800	25.890	22.226	96,000
2024-01-30	27.000	27.050	25.610	25.810	22.157	515,500
2024-01-29	27.580	27.580	26.920	27.030	23.204	180,000
2024-01-26	27.050	27.480	26.750	27.150	23.307	253,500
2024-01-25	27.250	27.670	26.700	27.120	23.282	291,500
2024-01-24	27.500	27.800	27.350	27.410	23.531	158,500
2024-01-23	26.850	27.590	26.800	27.400	23.522	340,000
2024-01-22	26.760	27.230	26.750	26.800	23.007	275,500
2024-01-19	27.250	27.500	26.800	27.000	23.179	249,000
2024-01-18	27.300	27.500	26.800	27.150	23.307	469,000
2024-01-17	27.750	27.850	27.250	27.290	23.428	257,500
2024-01-16	27.720	27.990	27.300	27.830	23.891	215,000
2024-01-15	28.390	28.500	27.800	27.870	23.926	223,500
2024-01-12	29.000	29.200	28.110	28.300	24.295	371,500
2024-01-11	28.600	29.000	28.120	28.870	24.784	116,000
2024-01-10	29.200	29.200	28.500	28.820	24.741	213,000
2024-01-09	29.800	29.850	28.950	29.090	24.973	126,000
2024-01-08	29.370	29.900	28.650	29.500	25.325	408,500
2024-01-05	28.940	29.560	28.510	29.050	24.939	348,000
2024-01-04	29.130	29.130	28.700	28.790	24.715	204,000
2024-01-03	29.760	30.200	28.050	29.120	24.999	573,500
2024-01-02	30.020	30.300	29.700	29.840	25.617	526,000
2024-01-01	29.490	30.360	29.490	30.140	25.874	531,500
2023-12-29	29.880	30.000	28.750	29.310	25.162	497,500
2023-12-28	28.020	29.550	28.020	29.200	25.067	911,500
2023-12-27	27.310	28.480	26.610	28.300	24.295	485,000
2023-12-26	28.600	28.880	27.210	27.310	23.445	971,500
2023-12-22	28.900	29.700	28.810	29.400	25.239	325,500
2023-12-21	28.010	29.300	27.200	29.140	25.016	569,500
2023-12-20	28.510	29.700	27.200	27.950	23.994	855,500
2023-12-19	30.400	30.800	28.310	28.540	24.501	1,018,000
2023-12-18	31.300	31.300	30.350	30.610	26.278	1,032,500
2023-12-15	30.550	31.700	30.450	30.670	26.329	2,157,500
2023-12-14	31.600	31.750	30.600	30.960	26.578	574,000
2023-12-13	33.220	33.500	30.790	31.300	26.870	2,615,000
2023-12-12	33.510	33.850	33.060	33.290	28.578	1,385,500
2023-12-11	34.010	34.400	33.210	33.440	28.707	1,681,500
2023-12-08	34.100	34.490	32.810	33.730	28.956	2,765,500
2023-12-07	32.290	34.000	32.200	33.730	28.956	4,450,500
2023-12-06	32.350	32.950	31.800	32.040	27.505	2,267,000
2023-12-05	33.250	33.300	32.000	32.340	27.763	1,620,000
2023-12-04	32.700	34.000	32.610	32.880	28.226	2,796,500
2023-12-01	32.500	33.190	32.350	32.560	27.952	1,708,000
2023-11-30	33.100	33.490	32.010	32.480	27.883	2,368,000
2023-11-29	33.900	35.100	32.920	33.100	28.415	3,628,000
2023-11-28	34.900	35.600	33.400	33.630	28.870	3,936,500
2023-11-27	35.810	36.600	34.500	34.970	30.021	5,486,500
2023-11-24	33.400	35.050	33.000	34.940	29.995	5,541,000
2023-11-23	30.680	32.600	30.400	32.600	27.986	8,085,000
2023-11-22	31.200	31.500	30.240	30.330	26.037	2,859,500

← NewerPage 12 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.