Ghani Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	41.000	41.840	40.850	41.000	27.567	29,180
2022-06-09	40.900	41.000	40.500	40.980	27.554	30,966
2022-06-08	40.550	40.880	40.200	40.470	27.211	21,438
2022-06-07	40.500	40.550	40.500	40.500	27.231	30,966
2022-06-06	40.400	40.550	40.300	40.380	27.150	27,989
2022-06-03	41.780	41.780	39.140	40.140	26.989	24,416
2022-06-02	41.060	41.990	38.490	41.120	27.648	68,483
2022-06-01	42.580	42.590	41.010	41.610	27.978	36,921
2022-05-31	43.000	43.000	42.000	42.060	28.280	75,629
2022-05-30	42.550	42.950	42.500	42.700	28.710	26,202
2022-05-27	43.050	43.890	42.800	43.010	28.919	67,292
2022-05-26	42.110	42.800	42.110	42.750	28.744	54,786
2022-05-25	42.250	42.700	42.000	42.580	28.630	182,223
2022-05-24	43.000	43.000	42.350	42.510	28.583	150,066
2022-05-23	43.490	43.490	42.570	42.890	28.838	33,944
2022-05-20	43.550	43.900	43.500	43.530	29.268	32,157
2022-05-19	43.550	43.730	43.350	43.520	29.262	38,112
2022-05-18	43.300	43.800	43.000	43.540	29.275	66,101
2022-05-17	42.230	43.350	42.230	43.120	28.993	53,000
2022-05-16	43.200	43.200	42.450	42.810	28.784	123,864
2022-05-13	43.210	43.250	43.000	43.040	28.939	66,696
2022-05-12	42.350	43.000	42.350	42.920	28.858	62,528
2022-05-11	43.000	43.000	42.050	42.350	28.475	64,910
2022-05-10	43.020	43.100	43.000	43.010	28.919	53,000
2022-05-09	42.750	44.000	42.270	43.250	29.080	213,785
2022-05-06	43.010	43.010	42.260	43.000	28.912	60,146
2022-04-28	43.100	43.500	42.500	43.110	28.986	178,055
2022-04-27	43.260	43.960	43.250	43.610	29.322	4,764
2022-04-26	44.500	44.500	43.010	43.280	29.100	179,841
2022-04-25	43.700	44.090	43.500	44.070	29.632	88,730
2022-04-22	43.030	43.900	43.030	43.780	29.437	32,753
2022-04-21	43.100	44.400	43.010	43.970	29.564	119,100
2022-04-20	43.000	43.700	43.000	43.240	29.073	101,831
2022-04-19	42.900	43.100	42.600	43.000	28.912	78,011
2022-04-18	43.000	43.000	42.500	42.580	28.630	117,314
2022-04-15	43.300	43.700	42.700	43.260	29.087	125,651
2022-04-14	42.450	43.140	42.450	43.010	28.919	161,976
2022-04-13	42.400	42.900	42.350	42.490	28.569	216,762
2022-04-12	41.600	42.380	41.550	42.310	28.448	197,706
2022-04-11	40.800	41.810	40.800	41.740	28.065	328,121
2022-04-08	40.050	40.640	39.990	40.560	27.272	59,550
2022-04-07	40.100	40.400	40.000	40.050	26.929	173,886
2022-04-06	40.150	40.290	40.100	40.170	27.009	57,764
2022-04-05	39.600	40.240	39.410	40.160	27.003	104,213
2022-04-04	40.020	40.990	39.010	39.590	26.619	667,556
2022-04-01	40.600	41.160	40.600	41.090	27.628	154,830
2022-03-31	39.870	40.880	39.870	40.570	27.278	105,999
2022-03-30	40.000	40.350	39.620	40.030	26.915	95,280
2022-03-29	39.990	40.390	39.700	39.930	26.848	243,560
2022-03-28	40.130	40.450	39.620	40.150	26.996	42,281
2022-03-25	40.200	40.460	39.500	40.130	26.982	44,663
2022-03-24	39.990	40.490	39.710	40.170	27.009	44,067
2022-03-22	40.470	40.470	39.920	40.070	26.942	25,607
2022-03-21	39.120	40.500	39.120	40.220	27.043	47,045
2022-03-18	39.530	40.790	39.530	40.180	27.016	56,573
2022-03-17	40.210	40.900	39.850	40.360	27.137	48,236
2022-03-16	40.670	40.790	40.000	40.180	27.016	51,213
2022-03-15	40.200	40.450	39.700	40.310	27.103	41,090
2022-03-14	41.000	41.000	39.550	40.270	27.077	169,718
2022-03-11	41.020	41.990	40.750	41.180	27.688	97,662

← NewerPage 19 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.