Ghani Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	33.560	34.190	33.300	33.440	30.977	219,349
2025-10-29	35.000	35.000	32.950	33.370	30.912	2,359,465
2025-10-28	39.990	40.000	35.560	35.560	32.941	1,914,707
2025-10-27	40.400	40.400	39.000	39.510	36.600	87,709
2025-10-24	39.610	40.800	39.510	39.700	36.776	55,408
2025-10-23	40.150	40.470	39.610	39.930	36.989	465,524
2025-10-22	41.400	41.400	39.900	40.010	37.063	710,672
2025-10-21	41.130	42.200	40.440	40.630	37.637	513,944
2025-10-20	41.900	42.500	40.990	41.530	38.471	515,514
2025-10-17	42.500	43.100	42.000	42.570	38.045	304,171
2025-10-16	43.490	43.490	42.600	42.970	38.402	523,807
2025-10-15	42.760	44.100	42.700	42.810	38.259	542,085
2025-10-14	42.100	42.730	41.730	42.500	37.982	2,478,687
2025-10-13	42.200	42.430	41.110	41.430	37.026	143,195
2025-10-10	43.990	43.990	42.160	42.480	37.964	210,228
2025-10-09	44.060	44.450	43.000	43.120	38.536	127,749
2025-10-08	44.610	45.550	43.000	43.770	39.117	896,428
2025-10-07	43.980	45.340	43.460	44.340	39.626	175,481
2025-10-06	44.580	44.580	43.500	43.950	39.278	211,604
2025-10-03	44.890	45.100	44.310	44.580	39.841	243,775
2025-10-02	44.500	45.100	43.660	44.850	40.082	362,451
2025-10-01	45.800	46.000	44.200	44.380	39.662	575,879
2025-09-30	47.600	49.000	45.470	45.670	40.815	2,498,583
2025-09-29	46.110	47.750	46.050	47.350	42.316	1,291,596
2025-09-26	47.210	47.400	45.960	46.050	41.155	981,148
2025-09-25	46.520	47.600	46.500	46.840	41.861	885,583
2025-09-24	46.360	46.990	46.260	46.490	41.548	421,812
2025-09-23	46.980	47.590	46.100	46.320	41.396	398,688
2025-09-22	46.880	47.490	46.660	46.790	41.816	135,558
2025-09-19	47.500	47.750	46.550	46.800	41.825	260,116
2025-09-18	48.400	48.400	46.920	47.510	42.459	930,267
2025-09-17	48.510	48.600	47.350	47.670	42.602	221,481
2025-09-16	48.000	49.000	48.000	48.030	42.924	266,328
2025-09-15	46.800	48.000	46.070	47.850	42.763	144,661
2025-09-12	47.810	48.980	46.800	46.880	41.896	374,955
2025-09-11	49.600	49.600	47.490	47.950	42.853	442,849
2025-09-10	48.890	49.000	47.750	48.970	43.764	330,440
2025-09-09	48.820	49.000	47.600	47.960	42.862	299,817
2025-09-08	49.170	49.600	47.960	49.010	43.800	433,926
2025-09-05	49.300	50.590	48.000	49.170	43.943	762,001
2025-09-04	49.900	49.900	48.300	49.180	43.952	790,501
2025-09-03	51.110	51.700	49.100	49.330	44.086	1,139,588
2025-09-02	47.550	52.250	46.250	51.110	45.677	5,874,386
2025-09-01	44.990	47.900	44.520	47.500	42.451	2,953,119
2025-08-29	42.900	45.250	42.760	44.520	39.787	2,084,906
2025-08-28	42.720	43.000	42.530	42.720	38.179	244,742
2025-08-27	42.530	43.160	42.500	42.700	38.161	244,932
2025-08-26	42.760	43.000	42.500	42.580	38.054	175,377
2025-08-25	43.250	44.000	42.750	42.810	38.259	200,283
2025-08-22	43.000	43.640	42.810	43.250	38.652	278,020
2025-08-21	43.770	44.320	42.160	43.000	38.429	1,673,318
2025-08-20	44.410	44.760	43.520	43.770	39.117	171,910
2025-08-19	44.000	45.000	43.750	44.410	39.689	1,947,741
2025-08-18	42.510	44.000	42.500	43.720	39.072	669,306
2025-08-15	43.000	43.750	42.500	42.700	38.161	659,180
2025-08-13	42.950	43.750	42.320	42.710	38.170	509,907
2025-08-12	42.010	43.200	41.800	42.620	38.089	370,773
2025-08-11	42.750	42.990	41.990	42.060	37.589	325,286
2025-08-08	43.600	43.600	42.490	42.860	38.304	786,625
2025-08-07	43.000	43.800	42.500	43.520	38.894	678,411

← NewerPage 5 of 21 · 1,241 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.