Ghani Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	29.990	32.150	29.990	30.710	26.364	6,163,000
2023-11-20	27.890	29.960	27.890	29.960	25.720	7,441,000
2023-11-17	26.250	27.970	25.500	27.870	23.926	9,137,500
2023-11-16	26.220	26.900	25.900	26.020	22.337	3,924,500
2023-11-15	25.350	26.550	25.300	26.090	22.397	3,347,000
2023-11-14	26.050	26.270	24.900	25.150	21.591	4,102,500
2023-11-13	26.400	26.400	25.600	25.810	22.157	965,500
2023-11-10	25.600	26.000	25.450	25.530	21.917	607,500
2023-11-08	25.750	25.880	25.300	25.570	21.951	803,500
2023-11-07	25.850	26.440	25.400	25.580	21.960	2,248,500
2023-11-06	25.150	25.810	25.100	25.650	22.020	1,702,500
2023-11-03	24.690	25.290	24.510	25.080	21.530	2,148,000
2023-11-02	24.260	24.700	23.950	24.530	21.058	820,500
2023-11-01	24.290	24.300	24.000	24.230	20.801	542,500
2023-10-31	24.050	24.440	23.810	23.990	20.595	616,000
2023-10-30	24.500	24.500	24.200	24.370	20.921	324,000
2023-10-27	24.700	25.050	24.200	24.290	20.852	1,651,000
2023-10-26	24.700	25.080	24.150	24.480	21.015	898,000
2023-10-25	24.180	25.090	24.180	24.470	21.007	2,165,500
2023-10-24	24.300	24.300	23.800	23.930	20.543	635,500
2023-10-23	24.000	24.780	23.960	24.150	20.732	964,500
2023-10-20	23.900	24.150	23.700	23.800	20.432	557,500
2023-10-19	24.100	24.190	23.750	23.830	20.457	490,500
2023-10-18	24.970	25.500	24.450	24.520	20.191	692,500
2023-10-17	24.850	26.050	24.800	24.970	20.562	1,919,500
2023-10-16	25.400	25.460	24.600	24.850	20.463	1,192,500
2023-10-13	23.800	25.260	23.200	25.110	20.677	5,549,500
2023-10-12	24.450	24.490	23.150	23.550	19.392	1,712,500
2023-10-11	24.450	24.450	24.200	24.260	19.977	508,500
2023-10-10	25.030	25.030	24.250	24.380	20.076	1,553,000
2023-10-09	25.500	25.500	25.000	25.040	20.619	367,000
2023-10-06	25.810	25.810	25.520	25.670	21.138	180,500
2023-10-05	25.760	26.000	25.700	25.810	21.253	265,000
2023-10-04	26.100	26.100	25.500	25.960	21.377	200,500
2023-10-03	25.990	27.000	25.630	26.000	21.410	548,000
2023-10-02	25.600	25.980	25.540	25.840	21.278	107,000
2023-09-28	25.590	25.600	25.250	25.560	21.048	54,500
2023-09-27	25.650	25.700	25.560	25.590	21.072	90,000
2023-09-26	25.610	25.700	25.510	25.570	21.056	97,500
2023-09-25	26.000	26.000	25.760	25.800	21.245	19,500
2023-09-22	26.400	26.400	25.720	25.750	21.204	27,500
2023-09-21	25.200	26.000	25.100	25.740	21.196	130,000
2023-09-20	25.250	25.590	25.240	25.550	21.039	88,000
2023-09-19	25.210	25.270	25.200	25.270	20.809	6,000
2023-09-18	25.150	25.300	25.150	25.260	20.801	6,000
2023-09-15	25.300	25.450	25.250	25.280	20.817	5,000
2023-09-14	25.100	25.100	25.020	25.070	20.644	7,500
2023-09-13	25.500	25.630	24.900	25.040	20.619	198,500
2023-09-12	25.300	25.790	25.300	25.630	21.105	70,500
2023-09-11	25.660	25.660	25.490	25.500	20.998	89,500
2023-09-08	26.000	26.150	25.300	25.760	21.212	17,500
2023-09-07	26.010	26.230	26.000	26.090	21.484	14,500
2023-09-06	26.000	26.500	25.530	26.190	21.566	85,000
2023-09-05	25.350	26.010	25.350	25.980	21.393	112,500
2023-09-04	25.450	25.920	25.060	25.800	21.245	58,000
2023-09-01	25.500	25.500	25.000	25.000	20.586	20,500
2023-08-31	25.500	25.500	24.900	24.900	20.504	67,500
2023-08-30	25.990	26.200	25.400	25.490	20.990	65,000
2023-08-29	25.660	26.150	25.610	26.000	21.410	67,500
2023-08-28	25.650	26.390	25.600	26.000	21.410	8,000

← NewerPage 13 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.