Ghani Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	38.600	38.600	37.400	37.670	25.328	1,198,147
2023-02-23	38.710	39.100	38.100	38.220	25.698	227,481
2023-02-22	38.000	39.150	38.000	38.710	26.028	1,012,351
2023-02-21	37.510	38.250	37.500	38.040	25.577	1,137,406
2023-02-20	37.490	37.850	37.460	37.490	25.207	194,133
2023-02-17	37.500	37.800	37.000	37.500	25.214	1,363,696
2023-02-16	37.500	38.050	37.380	37.500	25.214	1,191,596
2023-02-15	36.120	37.650	36.100	37.040	24.905	1,280,326
2023-02-14	35.980	37.000	35.800	36.990	24.871	1,064,159
2023-02-13	36.450	36.600	36.000	36.050	24.239	72,651
2023-02-10	36.260	37.000	35.860	36.000	24.206	110,168
2023-02-09	36.450	37.500	36.300	37.000	24.878	145,898
2023-02-08	36.500	36.500	36.000	36.200	24.340	54,191
2023-02-07	36.700	36.980	36.500	36.500	24.542	21,438
2023-02-06	37.010	37.010	36.500	36.500	24.542	128,628
2023-02-03	36.520	37.450	36.500	36.650	24.643	51,809
2023-02-02	35.550	37.390	35.550	37.050	24.911	69,078
2023-02-01	34.980	36.750	34.780	36.560	24.582	135,179
2023-01-31	33.950	34.210	33.950	34.200	22.995	14,292
2023-01-30	34.000	34.010	33.900	33.960	22.834	25,011
2023-01-27	34.000	34.500	33.920	34.000	22.861	18,461
2023-01-26	34.000	34.800	33.930	34.500	23.197	80,988
2023-01-25	34.010	34.990	33.990	34.000	22.861	53,595
2023-01-24	34.000	34.000	33.800	33.870	22.773	66,696
2023-01-23	34.500	34.900	33.910	33.950	22.827	277,503
2023-01-20	35.010	35.250	34.850	34.900	23.466	279,885
2023-01-19	34.560	35.800	34.560	34.950	23.500	136,965
2023-01-18	36.370	36.370	34.750	35.000	23.533	496,647
2023-01-17	35.910	36.240	35.700	35.710	24.011	39,899
2023-01-16	36.030	36.700	36.000	36.070	24.253	54,191
2023-01-13	37.000	37.000	36.560	36.700	24.676	4,169
2023-01-12	37.000	37.000	36.750	36.880	24.797	6,551
2023-01-11	36.560	37.600	36.560	36.860	24.784	25,607
2023-01-10	37.770	37.770	37.210	37.380	25.133	8,337
2023-01-09	37.130	37.500	37.000	37.100	24.945	29,180
2023-01-06	37.500	37.500	37.490	37.500	25.214	4,169
2023-01-05	37.150	37.700	37.150	37.320	25.093	50,022
2023-01-04	37.110	38.000	37.110	37.390	25.140	170,909
2023-01-03	37.510	38.100	37.410	37.700	25.349	72,056
2023-01-02	37.550	38.900	37.550	38.000	25.550	37,517
2022-12-30	37.500	38.390	37.500	37.800	25.416	3,573
2022-12-29	37.490	37.490	37.490	37.490	25.207	596
2022-12-28	38.000	38.000	37.400	37.500	25.214	8,933
2022-12-27	37.110	37.890	37.110	37.680	25.335	27,989
2022-12-26	37.500	37.910	37.310	37.570	25.261	45,258
2022-12-23	37.980	37.980	37.150	37.300	25.080	63,123
2022-12-22	37.120	37.700	37.120	37.500	25.214	72,651
2022-12-21	37.550	37.950	37.410	37.560	25.254	108,977
2022-12-20	37.990	38.000	37.420	37.500	25.214	193,538
2022-12-19	37.950	38.250	37.410	38.110	25.624	177,459
2022-12-16	38.010	38.400	37.800	38.210	25.691	41,090
2022-12-15	37.510	38.850	37.510	38.340	25.779	289,413
2022-12-14	38.010	38.370	37.620	38.070	25.597	30,966
2022-12-13	38.110	38.490	37.800	38.190	25.678	210,212
2022-12-12	38.340	38.750	38.000	38.590	25.947	53,595
2022-12-09	38.500	38.700	38.270	38.430	25.839	89,921
2022-12-08	38.310	38.930	38.200	38.720	26.034	86,348
2022-12-07	38.150	38.960	38.150	38.940	26.182	22,629
2022-12-06	38.600	38.950	38.050	38.730	26.041	64,910
2022-12-05	39.000	39.000	38.510	38.930	26.176	19,652

← NewerPage 16 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.