Ghani Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	37.010	37.470	36.660	37.160	34.954	176,010
2026-01-21	37.500	37.880	36.800	37.000	34.804	332,998
2026-01-20	36.990	37.600	36.100	37.440	35.218	685,799
2026-01-19	36.500	37.000	36.400	36.610	34.437	203,841
2026-01-16	36.280	36.940	35.300	36.400	34.239	418,208
2026-01-15	36.490	36.490	35.410	35.850	33.722	141,522
2026-01-14	36.070	36.560	35.600	36.350	34.192	649,595
2026-01-13	36.280	36.650	35.600	36.420	34.258	619,171
2026-01-12	36.600	37.490	35.500	36.280	34.127	3,255,815
2026-01-09	37.400	38.300	36.500	36.640	34.465	2,750,390
2026-01-08	37.680	37.680	37.220	37.570	35.340	612,661
2026-01-07	37.800	38.390	37.500	37.680	35.444	664,083
2026-01-06	37.530	38.300	37.010	37.770	35.528	916,810
2026-01-05	37.680	38.250	37.310	37.530	35.302	527,098
2026-01-02	37.750	38.740	37.250	37.700	35.462	1,018,040
2026-01-01	35.990	37.900	35.800	37.530	35.302	983,162
2025-12-31	35.880	36.290	35.610	35.850	33.722	206,551
2025-12-30	35.750	36.390	35.520	35.880	33.750	231,358
2025-12-29	36.400	36.400	35.510	35.820	33.694	164,873
2025-12-26	36.340	36.400	35.230	35.980	33.844	515,998
2025-12-24	35.160	35.900	35.160	35.610	33.496	116,461
2025-12-23	35.210	35.980	35.110	35.510	33.402	162,044
2025-12-22	37.300	37.300	35.500	35.570	33.459	567,609
2025-12-19	37.010	37.490	36.510	36.770	34.588	175,025
2025-12-18	37.580	37.880	37.000	37.010	34.813	137,298
2025-12-17	38.000	38.000	36.850	37.320	35.105	423,197
2025-12-16	37.750	38.650	37.600	37.790	35.547	524,617
2025-12-15	37.990	38.400	37.510	37.840	35.594	515,524
2025-12-12	37.500	38.800	37.220	37.680	35.444	830,913
2025-12-11	38.010	39.080	37.150	37.330	35.114	1,960,489
2025-12-10	34.950	37.980	34.520	37.020	34.823	4,385,126
2025-12-09	35.000	35.000	34.400	34.930	32.857	727,506
2025-12-08	35.100	35.300	34.550	34.770	32.706	286,081
2025-12-05	34.700	35.600	34.100	35.090	33.007	676,475
2025-12-04	34.680	34.850	34.100	34.200	32.170	122,815
2025-12-03	35.250	35.960	34.350	34.570	32.518	1,827,398
2025-12-02	34.000	36.000	33.900	35.190	33.101	3,110,898
2025-12-01	34.390	34.600	33.920	34.000	31.982	1,331,200
2025-11-28	34.000	34.500	33.900	34.140	32.114	168,443
2025-11-27	33.540	34.900	33.200	33.940	31.925	230,772
2025-11-26	33.900	33.900	33.100	33.540	31.549	139,902
2025-11-25	34.800	34.800	33.100	33.650	31.653	695,799
2025-11-24	35.300	35.300	34.000	34.290	32.255	187,164
2025-11-21	36.710	36.800	34.820	34.960	32.885	714,995
2025-11-20	34.200	37.000	34.000	36.700	34.522	2,496,054
2025-11-19	34.360	34.360	33.960	34.090	32.067	280,388
2025-11-18	34.250	34.860	33.600	33.970	31.954	1,331,872
2025-11-17	33.950	34.750	33.500	34.130	32.104	779,614
2025-11-14	33.200	33.750	32.930	33.580	31.587	421,335
2025-11-13	33.000	33.500	32.880	33.150	31.182	1,518,347
2025-11-12	32.720	33.210	32.500	32.900	30.947	101,498
2025-11-11	33.400	33.500	32.700	32.770	30.825	206,018
2025-11-10	33.010	33.700	33.010	33.370	31.389	168,302
2025-11-07	32.850	33.250	32.500	32.980	31.022	143,138
2025-11-06	33.150	33.200	32.450	32.870	30.449	183,929
2025-11-05	33.880	34.000	32.810	32.900	30.476	502,371
2025-11-04	34.600	34.750	33.560	33.860	31.366	148,502
2025-11-03	34.840	35.000	34.200	34.560	32.014	588,991
2025-10-31	34.190	34.370	33.000	34.210	31.690	1,039,953
2025-10-30	33.560	34.190	33.300	33.440	30.977	219,349

← NewerPage 4 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.