Ghani Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	42.060	42.590	42.000	42.300	27.763	98,258
2021-12-15	42.000	42.990	42.000	42.550	27.927	79,797
2021-12-14	40.510	42.000	40.000	41.670	27.350	108,977
2021-12-13	40.760	41.990	40.500	41.000	26.910	65,505
2021-12-10	41.010	41.510	40.530	40.650	26.680	42,876
2021-12-09	41.520	41.980	40.500	41.620	27.317	99,449
2021-12-08	41.650	42.050	41.510	42.050	27.599	11,910
2021-12-07	42.380	42.400	41.910	41.980	27.553	48,831
2021-12-06	40.550	43.000	40.550	42.180	27.685	47,640
2021-12-03	40.010	43.000	40.000	41.140	27.002	140,538
2021-12-02	41.770	41.770	40.010	40.800	26.779	113,145
2021-12-01	42.490	42.490	42.000	42.150	27.665	39,899
2021-11-30	43.550	43.550	42.000	42.270	27.744	139,943
2021-11-29	42.010	42.740	41.950	42.420	27.842	80,988
2021-11-26	42.400	42.950	42.000	42.530	27.914	89,921
2021-11-25	40.630	42.480	40.600	42.070	27.612	27,393
2021-11-24	41.000	41.620	40.020	40.850	26.812	160,785
2021-11-23	41.750	41.990	41.000	41.090	26.969	72,056
2021-11-22	42.400	42.400	41.500	41.760	27.409	207,234
2021-11-19	41.820	42.600	41.810	42.510	27.901	51,213
2021-11-18	42.100	42.900	41.760	42.460	27.868	95,280
2021-11-17	42.020	42.470	41.840	42.170	27.678	125,651
2021-11-16	41.510	42.480	41.500	41.910	27.507	46,449
2021-11-15	42.700	42.700	41.830	41.930	27.520	44,663
2021-11-12	42.010	42.790	42.000	42.790	28.085	21,438
2021-11-11	42.600	42.900	42.010	42.160	27.671	62,528
2021-11-10	43.110	43.110	41.890	42.560	27.934	84,561
2021-11-09	43.500	43.990	43.100	43.390	27.494	116,123
2021-11-08	43.900	44.000	43.550	43.810	27.760	116,123
2021-11-05	43.760	44.470	43.760	43.830	27.773	98,258
2021-11-04	43.900	44.500	43.310	44.100	27.944	120,291
2021-11-03	43.980	44.000	43.500	43.690	27.684	58,359
2021-11-02	43.400	43.680	43.000	43.500	27.564	219,740
2021-11-01	42.990	43.490	42.600	43.400	27.501	60,146
2021-10-29	43.500	43.650	42.400	42.400	26.867	175,673
2021-10-28	42.490	44.500	42.000	43.710	27.697	514,512
2021-10-27	41.990	41.990	41.500	41.850	26.518	44,663
2021-10-26	41.990	42.000	41.500	41.500	26.297	174,482
2021-10-25	41.360	41.990	41.360	41.900	26.550	26,798
2021-10-22	42.050	42.500	41.000	41.330	26.189	518,681
2021-10-21	42.990	43.700	41.950	42.020	26.626	596,691
2021-10-20	43.210	43.990	42.900	42.990	27.241	532,973

← NewerPage 21 of 21 · 1,242 trading days

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.