Ghani Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	41.500	41.800	40.940	41.410	27.843	33,348
2022-03-09	41.200	42.500	41.200	41.940	27.527	85,157
2022-03-08	43.000	43.000	40.900	41.260	27.081	418,041
2022-03-07	42.510	43.000	41.030	42.910	28.164	241,773
2022-03-04	43.390	43.580	43.000	43.080	28.275	80,393
2022-03-03	43.250	43.700	42.900	43.020	28.236	41,685
2022-03-02	42.610	43.500	42.610	43.290	28.413	41,685
2022-03-01	44.400	44.450	43.400	43.680	28.669	74,438
2022-02-28	42.750	44.000	42.000	43.900	28.813	154,830
2022-02-25	42.770	43.650	42.750	42.970	28.203	14,292
2022-02-24	43.500	43.800	42.300	42.740	28.052	198,897
2022-02-23	43.510	43.800	43.510	43.680	28.669	11,315
2022-02-22	43.970	44.100	43.500	43.750	28.715	48,831
2022-02-21	44.500	44.500	43.400	43.990	28.873	61,337
2022-02-18	43.500	44.000	43.500	43.960	28.853	66,101
2022-02-17	42.520	43.650	42.520	43.430	28.505	28,584
2022-02-16	43.890	43.950	43.500	43.580	28.603	14,292
2022-02-15	43.500	43.790	43.300	43.580	28.603	30,966
2022-02-14	43.980	43.990	43.200	43.270	28.400	33,348
2022-02-11	43.510	43.990	43.510	43.870	28.794	7,146
2022-02-10	43.900	44.300	43.300	43.760	28.722	93,494
2022-02-09	43.900	44.200	43.250	43.860	28.787	239,391
2022-02-08	43.020	43.500	43.000	43.100	28.288	33,944
2022-02-07	43.340	43.500	43.100	43.270	28.400	19,652
2022-02-04	43.850	43.850	43.190	43.350	28.452	37,517
2022-02-03	43.980	44.000	43.410	43.430	28.505	284,054
2022-02-02	43.940	43.940	43.600	43.800	28.748	39,303
2022-02-01	43.500	43.910	43.200	43.760	28.722	34,539
2022-01-31	43.390	43.450	42.600	43.300	28.420	48,236
2022-01-28	42.610	43.010	42.500	42.580	27.947	37,517
2022-01-27	43.000	43.000	42.500	42.640	27.986	33,944
2022-01-26	43.000	43.100	43.000	43.000	28.223	4,764
2022-01-25	42.990	43.750	42.300	43.080	28.275	26,798
2022-01-24	43.900	43.900	43.000	43.070	28.269	27,989
2022-01-21	43.100	43.960	43.100	43.120	28.302	17,270
2022-01-20	43.200	44.000	42.250	43.300	28.420	55,977
2022-01-19	43.150	43.540	43.150	43.260	28.393	20,843
2022-01-18	43.200	43.500	43.200	43.500	28.551	35,135
2022-01-17	43.590	43.600	42.800	43.020	28.236	37,517
2022-01-14	43.560	43.960	43.500	43.690	28.676	18,461
2022-01-13	43.990	44.000	43.500	43.500	28.551	17,270
2022-01-12	44.500	44.800	43.650	43.820	28.761	67,887
2022-01-11	43.990	44.400	43.760	43.990	28.873	35,730
2022-01-10	43.880	44.000	43.810	43.830	28.768	162,572
2022-01-07	43.500	43.900	43.500	43.800	28.748	5,955
2022-01-06	43.610	44.000	43.510	43.800	28.748	27,393
2022-01-05	44.490	44.490	43.600	43.940	28.840	25,607
2022-01-04	44.050	44.400	43.850	43.970	28.859	59,550
2022-01-03	43.600	44.840	43.600	43.990	28.873	239,987
2021-12-31	43.290	44.480	43.100	43.550	28.584	151,257
2021-12-30	42.950	43.800	42.950	43.200	28.354	60,741
2021-12-29	42.600	43.150	42.600	42.980	28.210	28,584
2021-12-28	42.530	43.200	42.520	43.000	28.223	47,045
2021-12-27	43.500	43.500	42.650	42.930	28.177	29,180
2021-12-24	42.990	43.050	42.610	42.950	28.190	30,966
2021-12-23	42.540	43.050	42.500	43.000	28.223	55,382
2021-12-22	42.500	42.800	42.400	42.540	27.921	69,078
2021-12-21	42.110	42.650	42.110	42.500	27.895	32,157
2021-12-20	42.010	42.470	42.000	42.290	27.757	52,404
2021-12-17	42.220	42.580	42.110	42.210	27.704	50,022

← NewerPage 20 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.