Ghani Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	25.650	26.390	25.600	26.000	21.410	8,000
2023-08-25	26.000	26.300	25.760	25.830	21.270	46,500
2023-08-24	26.600	26.600	25.990	25.990	21.402	93,500
2023-08-23	26.150	26.430	25.990	26.420	21.756	48,000
2023-08-22	26.500	26.700	26.200	26.290	21.649	51,000
2023-08-21	26.900	26.900	26.100	26.750	22.028	99,500
2023-08-18	26.700	27.000	26.510	26.960	22.200	68,500
2023-08-17	26.650	26.990	26.650	26.770	22.044	78,500
2023-08-16	26.700	27.000	26.680	26.880	22.135	57,000
2023-08-15	26.890	27.000	26.310	26.970	22.209	100,000
2023-08-11	27.000	27.300	26.800	27.030	22.258	133,000
2023-08-10	26.400	27.090	26.400	26.820	22.085	190,000
2023-08-09	26.600	26.800	26.200	26.330	21.682	322,500
2023-08-08	26.650	27.000	26.400	26.530	21.846	215,000
2023-08-07	27.000	27.500	26.810	26.890	22.143	204,000
2023-08-04	27.300	27.300	26.650	27.020	22.250	209,000
2023-08-03	27.900	28.400	27.100	27.290	22.472	157,000
2023-08-02	27.700	28.740	27.500	27.660	22.777	622,500
2023-08-01	27.100	27.920	27.100	27.670	22.785	418,500
2023-07-31	26.750	27.260	26.700	26.830	22.093	252,500
2023-07-27	27.000	27.250	26.700	26.810	22.077	315,500
2023-07-26	26.670	27.000	26.670	26.770	22.044	20,000
2023-07-25	27.100	27.900	26.620	26.830	22.093	329,500
2023-07-24	26.750	27.280	26.750	27.160	22.365	300,000
2023-07-21	26.510	26.990	26.450	26.760	22.036	160,500
2023-07-20	26.990	27.000	26.560	26.620	21.920	40,000
2023-07-19	26.590	27.000	26.500	26.560	21.871	98,500
2023-07-18	27.000	27.000	26.400	26.410	21.748	42,500
2023-07-17	26.610	27.000	26.510	26.640	21.937	111,000
2023-07-14	27.060	27.300	26.820	26.970	22.209	85,500
2023-07-13	27.700	27.700	27.000	27.290	22.472	202,500
2023-07-12	28.200	28.490	27.010	27.380	22.546	173,500
2023-07-11	26.820	28.400	26.820	28.190	23.213	557,500
2023-07-10	26.000	27.300	26.000	26.980	22.217	567,500
2023-07-07	25.540	25.990	25.540	25.840	21.278	284,500
2023-07-06	25.520	25.900	25.450	25.810	21.253	82,500
2023-07-05	25.890	25.890	25.450	25.650	21.122	142,000
2023-07-04	25.800	26.000	25.500	25.650	21.122	95,500
2023-07-03	26.500	27.290	26.100	26.210	21.583	323,500
2023-06-27	25.250	25.680	25.250	25.500	20.998	102,000
2023-06-26	25.490	25.700	25.300	25.630	21.105	46,000
2023-06-23	24.500	25.130	24.450	25.040	20.619	82,000
2023-06-22	24.750	24.800	24.010	24.500	20.175	151,500
2023-06-21	25.000	25.100	24.490	24.590	20.249	112,000
2023-06-20	25.260	26.020	25.120	25.190	20.743	245,000
2023-06-19	28.660	28.720	26.080	26.330	21.682	97,000
2023-06-16	28.990	29.400	27.600	28.190	23.213	127,500
2023-06-15	34.500	34.500	33.040	33.440	23.120	131,606
2023-06-14	34.890	35.390	34.050	34.180	23.632	113,741
2023-06-13	37.230	37.230	34.590	34.590	23.916	1,201,124
2023-06-12	36.250	38.000	35.750	37.390	25.851	958,160
2023-06-09	35.250	36.100	35.240	35.700	24.683	115,527
2023-06-08	36.000	36.300	35.020	35.270	24.386	184,010
2023-06-07	35.750	36.700	35.620	35.690	24.676	305,492
2023-06-06	34.000	35.750	33.990	35.540	24.572	503,793
2023-06-05	34.000	34.000	33.550	33.920	23.452	39,899
2023-06-02	33.500	33.940	33.500	33.680	23.286	30,966
2023-06-01	33.150	33.980	33.150	33.860	23.411	21,438
2023-05-31	34.340	34.500	33.520	33.760	23.342	139,347
2023-05-30	35.150	35.150	34.100	34.350	23.750	241,178

← NewerPage 14 of 21 · 1,241 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.