Ghani Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	38.800	38.960	37.510	38.110	38.110	118,930
2026-07-21	38.500	38.990	38.000	38.300	38.300	27,983
2026-07-20	38.810	38.810	37.500	37.720	37.720	110,144
2026-07-17	39.310	39.750	38.250	38.810	38.810	89,914
2026-07-16	39.030	39.400	39.000	39.310	39.310	61,859
2026-07-15	39.800	39.900	39.000	39.420	39.420	169,967
2026-07-14	40.000	40.900	38.710	38.920	38.920	324,019
2026-07-13	40.200	41.280	39.120	41.000	41.000	457,861
2026-07-10	40.300	41.250	40.000	40.210	40.210	168,155
2026-07-09	40.000	40.500	39.500	40.300	40.300	385,996
2026-07-08	41.000	41.000	39.210	40.360	40.360	729,553
2026-07-07	41.900	42.400	40.600	41.000	41.000	517,249
2026-07-06	41.050	42.500	41.010	41.480	41.480	818,972
2026-07-03	40.410	41.500	39.600	41.010	41.010	522,056
2026-07-02	41.060	41.790	40.500	41.010	41.010	704,378
2026-07-01	40.010	41.000	40.010	40.830	40.830	819,467
2026-06-30	39.710	40.700	39.500	39.970	38.991	580,104
2026-06-29	38.830	40.440	38.600	39.680	38.708	1,477,474
2026-06-24	38.000	38.950	36.820	38.780	37.830	2,682,566
2026-06-23	39.500	39.970	36.000	37.190	36.279	9,655,909
2026-06-22	39.500	39.900	38.750	39.320	38.357	206,020
2026-06-19	39.890	40.140	38.000	39.380	38.416	676,487
2026-06-18	38.990	40.900	38.300	39.200	38.240	783,948
2026-06-17	39.750	39.750	38.270	38.460	37.518	507,072
2026-06-16	38.500	40.250	38.250	39.380	38.416	1,225,931
2026-06-15	37.020	39.000	37.020	38.100	37.167	1,263,072
2026-06-12	34.600	36.900	34.600	36.080	35.196	851,541
2026-06-11	35.600	35.800	35.220	35.270	34.406	58,733
2026-06-10	35.400	35.900	35.070	35.600	34.728	182,258
2026-06-09	34.990	35.490	34.640	35.170	34.309	168,713
2026-06-08	34.300	35.000	34.290	34.880	34.026	197,506
2026-06-05	34.410	35.200	34.410	34.830	33.977	259,542
2026-06-04	34.590	34.850	33.800	34.410	33.567	881,239
2026-06-03	34.400	34.980	34.000	34.360	33.519	195,761
2026-06-02	34.680	35.200	33.500	34.820	33.967	202,096
2026-06-01	36.820	36.880	34.000	34.680	33.831	891,562
2026-05-29	36.000	37.370	35.600	36.820	35.918	282,763
2026-05-25	36.220	36.480	35.500	35.660	34.787	95,721
2026-05-22	35.460	35.460	34.620	35.060	34.201	50,231
2026-05-21	34.900	35.500	34.900	35.460	34.592	30,864
2026-05-20	35.390	35.400	34.120	34.190	33.353	49,447
2026-05-19	34.890	35.690	34.890	35.000	34.143	192,527
2026-05-18	36.000	36.490	34.500	34.730	33.879	105,703
2026-05-15	36.100	36.990	35.610	35.980	35.099	22,306
2026-05-14	36.980	37.000	36.120	36.500	35.606	56,840
2026-05-13	36.450	37.100	35.500	36.330	35.440	259,126
2026-05-12	36.620	37.300	36.130	36.250	35.362	105,239
2026-05-11	37.000	37.570	36.510	37.230	36.318	117,917
2026-05-08	37.550	37.790	36.660	37.160	36.250	115,813
2026-05-07	37.820	37.930	37.350	37.560	36.640	216,683
2026-05-06	36.850	38.100	36.530	37.910	36.982	1,012,996
2026-05-05	36.220	37.250	35.500	36.430	35.538	30,284
2026-05-04	37.480	37.980	36.110	36.590	35.694	129,790
2026-04-30	37.000	37.940	36.510	37.480	36.562	327,759
2026-04-29	38.160	38.760	37.660	37.940	37.011	585,005
2026-04-28	36.500	38.500	35.900	38.080	37.147	839,343
2026-04-27	36.980	37.490	36.400	37.050	36.143	73,141
2026-04-24	36.850	37.300	35.700	36.890	35.987	382,377
2026-04-23	36.990	37.000	35.500	36.070	35.187	79,215
2026-04-22	38.000	38.000	36.500	36.920	36.016	97,022

← NewerPage 2 of 21 · 1,240 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.