Ghani Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	40.880	41.400	40.650	41.260	27.742	29,180
2022-09-08	40.550	40.900	40.550	40.880	27.487	21,438
2022-09-07	40.560	40.890	40.520	40.890	27.493	10,124
2022-09-06	40.510	40.990	40.500	40.530	27.251	12,506
2022-09-05	40.850	41.450	40.500	40.510	27.238	60,741
2022-09-02	40.990	41.150	40.450	40.510	27.238	167,931
2022-09-01	41.470	41.500	41.150	41.430	27.856	19,056
2022-08-31	41.480	41.490	41.000	41.090	27.628	35,730
2022-08-30	40.950	41.820	40.660	41.140	27.662	91,707
2022-08-29	40.120	40.500	40.100	40.300	27.097	67,292
2022-08-26	41.240	41.300	40.710	40.820	27.446	36,326
2022-08-25	41.500	41.500	41.100	41.240	27.729	49,427
2022-08-24	41.510	42.500	41.500	42.000	28.240	123,269
2022-08-23	41.450	41.500	40.900	41.210	27.709	32,157
2022-08-22	40.560	41.000	40.560	40.700	27.366	19,652
2022-08-19	41.600	41.600	41.000	41.010	27.574	54,786
2022-08-18	41.500	41.800	41.360	41.520	27.917	151,853
2022-08-17	42.500	42.700	41.500	41.600	27.971	102,426
2022-08-16	41.940	43.500	41.060	42.010	28.246	104,808
2022-08-15	41.400	41.770	41.070	41.470	27.883	53,000
2022-08-12	40.620	41.280	40.620	40.820	27.446	35,135
2022-08-11	41.100	41.100	40.650	40.650	27.332	25,011
2022-08-10	40.500	41.400	40.500	41.100	27.635	71,460
2022-08-05	39.990	42.000	39.900	40.640	27.325	140,538
2022-08-04	40.010	40.480	39.910	39.940	26.855	109,572
2022-08-03	39.890	40.300	39.890	40.150	26.996	63,123
2022-08-02	39.810	39.890	39.020	39.800	26.761	19,652
2022-08-01	40.000	40.000	39.770	39.810	26.767	35,135
2022-07-29	39.610	40.800	39.610	40.230	27.050	21,438
2022-07-28	40.000	40.390	39.550	40.050	26.929	114,932
2022-07-27	40.870	40.870	40.000	40.360	27.137	20,843
2022-07-26	40.800	40.800	39.150	40.310	27.103	62,528
2022-07-25	39.620	40.010	39.620	39.980	26.882	14,292
2022-07-22	40.000	40.880	39.050	40.300	27.097	41,090
2022-07-21	41.900	41.900	39.020	40.090	26.956	79,202
2022-07-20	40.010	40.850	40.000	40.260	27.070	15,483
2022-07-19	41.000	41.000	40.020	40.250	27.063	43,472
2022-07-18	41.000	41.100	40.710	41.000	27.567	14,292
2022-07-15	41.500	41.500	41.020	41.100	27.635	8,337
2022-07-14	41.700	41.700	41.100	41.300	27.769	17,270
2022-07-13	40.610	41.400	40.260	41.400	27.836	23,225
2022-07-07	40.600	41.000	40.420	40.980	27.554	18,461
2022-07-06	40.520	40.700	40.520	40.670	27.345	10,124
2022-07-05	41.190	41.190	40.500	40.520	27.245	16,079
2022-07-04	41.000	41.000	40.570	40.610	27.305	28,584
2022-07-01	41.900	41.950	41.000	41.170	27.682	85,157
2022-06-30	40.750	41.050	40.700	40.830	27.453	25,607
2022-06-29	40.600	41.200	40.520	41.100	27.635	46,449
2022-06-28	41.000	41.000	40.750	41.000	27.567	63,123
2022-06-27	40.800	41.150	40.700	40.850	27.467	41,685
2022-06-24	41.900	41.900	40.040	40.580	27.285	90,516
2022-06-23	41.450	42.000	41.300	41.990	28.233	82,775
2022-06-22	41.490	41.500	41.010	41.170	27.682	94,685
2022-06-21	40.620	41.340	40.620	41.060	27.608	42,876
2022-06-20	41.000	41.440	40.750	40.780	27.419	23,820
2022-06-17	40.630	41.230	40.500	40.830	27.453	204,257
2022-06-16	40.600	41.000	40.500	40.750	27.399	97,662
2022-06-15	40.800	40.810	40.500	40.500	27.231	62,528
2022-06-14	40.100	40.780	40.100	40.780	27.419	8,337
2022-06-13	41.000	41.000	39.850	40.750	27.399	28,584

← NewerPage 18 of 21 · 1,245 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.