Ghani Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	38.600	38.950	38.600	38.950	26.189	8,933
2022-12-01	39.000	39.430	38.790	38.830	26.108	41,090
2022-11-30	39.500	39.500	38.990	39.000	26.223	91,707
2022-11-29	40.450	41.000	39.110	39.490	26.552	71,460
2022-11-28	39.110	39.850	39.110	39.680	26.680	36,326
2022-11-25	40.250	40.250	40.000	40.000	26.895	217,358
2022-11-24	40.160	40.300	40.010	40.110	26.969	44,067
2022-11-23	40.500	40.500	40.220	40.240	27.056	28,584
2022-11-22	40.550	41.240	40.410	40.480	27.218	61,932
2022-11-21	41.500	41.600	40.700	40.850	27.467	126,842
2022-11-18	39.750	42.390	39.300	41.600	27.971	798,566
2022-11-17	39.250	39.790	38.840	39.440	26.518	52,404
2022-11-16	39.170	39.170	39.170	39.170	26.337	596
2022-11-15	39.170	39.350	39.150	39.170	26.337	15,483
2022-11-14	39.250	39.250	39.250	39.250	26.391	596
2022-11-11	39.300	39.760	39.300	39.640	26.653	39,303
2022-11-10	39.880	39.960	39.300	39.300	26.424	32,753
2022-11-08	39.740	39.740	39.200	39.250	26.391	75,629
2022-11-07	39.760	39.790	39.500	39.660	26.666	5,360
2022-11-04	39.200	39.480	39.010	39.150	26.323	25,607
2022-11-03	39.850	39.850	39.300	39.470	26.539	103,022
2022-11-02	39.310	39.390	39.020	39.110	26.297	71,460
2022-11-01	39.610	39.610	39.400	39.500	26.559	83,370
2022-10-31	39.200	40.000	39.200	39.720	26.707	131,010
2022-10-28	39.160	39.700	39.160	39.550	26.592	8,933
2022-10-27	39.800	40.100	39.000	39.770	26.740	64,910
2022-10-26	40.000	40.800	38.100	39.810	26.767	120,291
2022-10-25	40.260	40.500	40.000	40.480	27.218	69,078
2022-10-24	40.380	40.380	39.610	40.270	27.077	64,910
2022-10-21	40.080	40.080	39.000	39.590	26.619	130,415
2022-10-20	40.240	40.300	40.240	40.300	27.097	20,843
2022-10-19	40.500	40.500	40.000	40.100	26.962	44,663
2022-10-18	40.600	40.600	40.000	40.260	27.070	50,022
2022-10-17	40.300	40.490	40.000	40.160	27.003	85,157
2022-10-14	40.150	40.500	40.130	40.490	27.224	102,426
2022-10-13	40.630	40.630	40.220	40.270	27.077	29,775
2022-10-12	41.200	41.200	40.100	40.390	27.157	43,472
2022-10-11	41.000	41.000	40.460	40.490	27.224	102,426
2022-10-10	39.600	41.000	39.600	40.610	27.305	148,280
2022-10-07	40.000	40.500	40.000	40.350	27.130	157,808
2022-10-06	40.000	40.010	39.750	39.950	26.861	53,595
2022-10-05	39.600	40.190	39.600	39.990	26.888	93,494
2022-10-04	40.940	41.250	39.100	40.190	27.023	555,602
2022-10-03	40.200	40.790	40.150	40.570	27.278	61,932
2022-09-30	39.700	40.790	39.550	40.210	27.036	99,449
2022-09-29	39.610	40.200	39.610	39.900	26.828	23,225
2022-09-28	40.000	40.780	40.000	40.780	27.419	91,112
2022-09-27	40.500	40.500	39.650	40.270	27.077	25,607
2022-09-26	40.200	40.300	39.550	40.210	27.036	38,708
2022-09-23	39.110	40.250	39.000	40.090	26.956	79,202
2022-09-22	39.510	40.000	39.310	39.870	26.808	53,000
2022-09-21	39.800	40.890	39.520	40.370	27.144	28,584
2022-09-20	40.080	40.250	39.510	39.910	26.834	67,292
2022-09-19	40.010	40.700	40.000	40.080	26.949	85,752
2022-09-16	40.110	41.250	40.020	40.250	27.063	30,966
2022-09-15	40.900	40.900	40.500	40.520	27.245	22,629
2022-09-14	41.000	41.100	40.500	40.800	27.433	50,618
2022-09-13	40.890	41.050	40.820	41.010	27.574	69,078
2022-09-12	41.200	41.200	40.650	40.800	27.433	42,281
2022-09-09	40.880	41.400	40.650	41.260	27.742	29,180

← NewerPage 17 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.