Ghani Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	34.950	36.000	34.410	35.070	24.247	212,594
2023-05-26	34.500	34.500	34.370	34.440	23.812	50,022
2023-05-25	35.490	35.490	34.500	35.380	24.462	8,933
2023-05-24	34.980	35.000	34.600	34.940	24.158	27,393
2023-05-23	34.500	35.150	34.010	34.980	24.185	12,506
2023-05-22	35.300	35.300	34.800	34.980	24.185	33,944
2023-05-19	35.320	35.320	35.320	35.320	24.420	120,291
2023-05-18	35.300	35.490	35.050	35.320	24.420	73,247
2023-05-17	35.020	35.510	35.020	35.500	24.545	52,404
2023-05-16	35.700	35.800	35.670	35.750	24.718	13,101
2023-05-15	35.350	35.580	35.350	35.500	24.545	353,727
2023-05-12	35.390	35.600	35.390	35.500	24.545	89,325
2023-05-11	35.100	35.750	35.010	35.020	24.213	21,438
2023-05-10	35.020	35.490	35.020	35.300	24.406	11,315
2023-05-09	35.500	35.700	35.130	35.390	24.469	26,202
2023-05-08	35.420	35.600	35.400	35.560	24.586	26,202
2023-05-05	36.200	36.750	35.610	35.840	24.780	53,595
2023-05-04	36.000	36.290	35.810	35.840	24.780	53,000
2023-05-03	36.850	36.850	36.200	36.290	25.091	39,303
2023-05-02	37.150	37.150	35.950	36.120	24.973	107,190
2023-04-28	37.220	37.220	36.200	36.520	25.250	111,954
2023-04-27	36.120	38.150	36.110	36.500	25.236	471,041
2023-04-26	36.950	37.000	36.650	36.720	25.388	38,708
2023-04-20	37.150	37.150	36.750	37.000	25.582	42,281
2023-04-19	36.010	37.000	36.010	36.970	25.561	60,146
2023-04-18	36.320	36.990	36.320	36.550	25.271	11,910
2023-04-17	36.700	37.200	36.010	36.320	25.112	27,989
2023-04-13	36.480	36.700	36.350	36.350	25.132	25,607
2023-04-12	36.010	37.000	36.010	36.480	25.222	96,471
2023-04-11	36.700	36.700	36.000	36.020	24.904	17,865
2023-04-10	36.500	36.800	35.610	35.960	24.863	63,123
2023-04-07	36.800	36.800	36.000	36.020	24.904	62,528
2023-04-06	36.050	36.500	36.050	36.430	25.188	72,651
2023-04-05	36.120	36.700	36.110	36.500	25.236	50,618
2023-04-04	36.170	36.690	35.700	36.490	25.229	132,797
2023-04-03	37.050	37.600	36.900	37.020	25.596	69,078
2023-03-31	37.000	37.940	36.990	37.600	25.997	83,370
2023-03-30	36.450	38.000	36.110	37.050	25.616	73,842
2023-03-29	36.400	36.500	36.010	36.500	25.236	83,966
2023-03-28	36.850	36.850	35.860	36.500	25.236	188,774
2023-03-27	37.000	37.000	36.000	36.300	25.098	404,345
2023-03-24	37.000	37.100	36.810	36.990	25.575	32,753
2023-03-22	37.250	38.000	36.500	37.130	25.672	206,639
2023-03-21	37.010	37.380	36.900	37.210	25.727	30,966
2023-03-20	36.750	37.500	36.750	37.430	25.879	20,843
2023-03-17	37.000	37.790	36.750	37.490	25.921	119,100
2023-03-16	36.980	37.350	36.900	36.960	25.554	85,752
2023-03-15	36.000	36.600	36.000	36.460	25.208	87,539
2023-03-14	35.550	36.100	35.150	36.000	24.890	148,280
2023-03-13	36.900	36.900	35.310	35.560	24.586	211,998
2023-03-10	35.930	36.100	35.610	35.680	24.669	204,257
2023-03-09	35.030	35.750	35.030	35.670	24.662	43,472
2023-03-08	35.200	35.200	35.200	35.200	24.337	1,787
2023-03-07	35.500	35.510	35.110	35.260	24.379	8,933
2023-03-06	36.480	36.480	35.760	36.340	24.434	34,539
2023-03-03	35.900	35.900	35.890	35.890	24.132	10,124
2023-03-02	35.100	35.890	35.000	35.410	23.809	21,438
2023-03-01	36.340	36.340	35.600	35.810	24.078	45,258
2023-02-28	36.700	36.700	35.500	35.660	23.977	82,179
2023-02-27	37.600	37.600	36.500	36.680	24.663	43,472

← NewerPage 15 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.