Ghani Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	37.120	38.100	36.520	37.160	36.250	126,279
2026-04-20	37.000	38.800	36.950	37.120	36.211	378,068
2026-04-17	37.930	38.500	37.010	37.720	36.796	296,805
2026-04-16	37.990	38.890	36.910	37.210	36.299	229,826
2026-04-15	38.000	39.200	36.600	37.580	36.660	864,659
2026-04-14	36.200	37.850	36.200	37.710	36.786	379,185
2026-04-13	36.800	36.800	34.110	35.680	34.806	190,205
2026-04-10	35.010	37.750	35.010	37.510	36.591	998,748
2026-04-09	35.900	36.500	32.550	35.990	35.109	456,770
2026-04-08	33.900	35.750	33.080	35.750	34.874	938,920
2026-04-07	32.190	32.980	31.620	32.500	31.704	58,283
2026-04-06	32.280	33.140	32.200	32.630	31.831	39,938
2026-04-03	33.200	33.900	32.000	32.200	31.411	88,701
2026-04-02	33.490	34.000	32.150	33.180	32.367	204,394
2026-04-01	31.480	34.120	31.000	33.680	32.855	554,697
2026-03-31	30.800	31.500	30.600	31.020	30.260	52,126
2026-03-30	31.050	31.050	30.000	30.140	29.402	58,696
2026-03-27	31.630	31.630	30.820	31.050	30.290	17,724
2026-03-26	31.350	32.000	30.800	31.070	30.309	83,208
2026-03-25	31.340	32.000	30.990	31.980	31.197	123,092
2026-03-24	31.000	31.740	30.150	31.350	30.582	184,919
2026-03-19	30.980	31.200	30.000	30.650	29.899	76,456
2026-03-18	30.010	31.000	30.010	30.740	29.987	53,019
2026-03-17	30.200	30.740	30.100	30.250	29.509	26,736
2026-03-16	31.250	31.500	29.120	30.060	29.324	61,809
2026-03-13	30.900	31.500	30.420	31.180	30.416	45,819
2026-03-12	30.440	30.940	30.100	30.880	30.124	69,282
2026-03-11	29.000	30.600	29.000	30.440	29.695	143,121
2026-03-10	29.680	29.680	29.000	29.640	28.914	373,032
2026-03-09	30.490	30.490	27.780	27.980	26.319	642,179
2026-03-06	32.000	32.000	30.500	30.870	29.038	212,665
2026-03-05	31.990	32.100	31.300	31.990	30.091	318,876
2026-03-04	32.000	32.280	31.000	31.500	29.630	103,444
2026-03-03	31.500	32.730	31.020	32.280	30.364	465,103
2026-03-02	32.510	33.980	31.460	31.470	29.602	937,376
2026-02-27	34.000	35.240	33.000	34.960	32.885	151,177
2026-02-26	32.890	34.890	32.600	34.380	32.339	251,047
2026-02-25	32.210	33.500	32.200	32.550	30.618	208,456
2026-02-24	32.750	33.600	31.500	32.620	30.684	452,940
2026-02-23	33.590	33.590	32.500	32.610	30.674	105,318
2026-02-20	33.510	34.200	32.750	33.590	31.596	121,875
2026-02-19	35.350	35.350	33.800	33.830	31.822	127,289
2026-02-18	34.950	35.400	34.630	35.260	33.167	145,744
2026-02-17	35.010	35.250	34.500	34.640	32.584	38,794
2026-02-16	35.990	35.990	34.500	34.960	32.885	327,203
2026-02-13	35.690	36.000	35.530	35.800	33.675	32,536
2026-02-12	36.000	36.120	35.300	35.990	33.854	627,085
2026-02-11	36.300	36.400	35.890	36.020	33.882	101,325
2026-02-10	36.550	36.900	35.950	36.170	34.023	234,769
2026-02-09	36.880	37.120	36.400	36.660	34.484	266,903
2026-02-06	37.450	37.800	36.520	36.710	34.531	172,932
2026-02-04	37.400	37.600	37.000	37.450	35.227	507,572
2026-02-03	37.390	37.490	37.010	37.190	34.983	174,288
2026-02-02	36.890	37.600	36.330	37.160	34.954	832,780
2026-01-30	36.800	37.000	36.150	36.480	34.315	1,266,461
2026-01-29	37.110	37.290	36.300	36.410	34.249	321,981
2026-01-28	36.250	37.490	36.000	37.110	34.907	811,864
2026-01-27	36.980	37.000	36.070	36.240	34.089	312,952
2026-01-26	37.150	37.510	36.250	37.000	34.804	715,104
2026-01-23	37.030	37.600	36.010	37.140	34.936	522,304

← NewerPage 3 of 21 · 1,242 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.