Ghani Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	42.900	43.250	42.440	42.860	38.304	439,540
2025-08-05	43.730	44.000	42.150	42.910	38.348	232,382
2025-08-04	44.160	44.790	43.070	43.600	38.965	758,656
2025-08-01	42.730	44.500	40.160	44.160	39.466	1,512,062
2025-07-31	44.500	45.000	42.110	42.730	38.188	1,794,714
2025-07-30	46.480	47.740	43.850	44.320	39.609	3,260,473
2025-07-29	42.990	47.060	42.800	46.820	41.843	11,627,860
2025-07-28	42.260	43.890	42.260	42.780	38.232	1,238,885
2025-07-25	41.630	43.200	41.000	42.260	37.768	1,259,420
2025-07-24	39.540	41.000	39.500	40.710	36.382	298,607
2025-07-23	40.000	40.000	39.300	39.540	35.337	264,986
2025-07-22	40.160	40.740	39.780	39.930	35.685	183,390
2025-07-21	40.910	41.500	39.800	40.370	36.079	231,709
2025-07-18	41.500	42.000	40.890	40.960	36.606	432,653
2025-07-17	40.900	41.750	40.250	41.520	37.106	354,894
2025-07-16	40.950	41.500	40.500	40.870	36.525	161,436
2025-07-15	42.000	42.500	40.750	40.810	36.472	624,534
2025-07-14	41.990	42.440	41.010	41.850	37.401	627,643
2025-07-11	42.250	42.600	41.100	41.510	37.097	474,463
2025-07-10	42.560	42.900	41.700	42.050	37.580	448,687
2025-07-09	42.500	43.900	42.210	42.560	38.036	616,720
2025-07-08	42.190	43.990	41.000	42.390	37.884	1,451,207
2025-07-07	41.000	42.250	41.000	41.990	37.526	527,491
2025-07-04	42.250	43.490	40.510	41.110	36.740	579,896
2025-07-03	43.000	43.800	41.900	42.020	37.553	494,523
2025-07-02	44.000	44.000	41.750	42.980	38.411	930,213
2025-07-01	45.610	46.000	43.100	43.380	38.769	778,629
2025-06-30	44.490	47.000	44.000	45.440	40.610	4,161,722
2025-06-27	44.000	46.140	43.000	44.490	39.761	5,411,293
2025-06-26	42.990	44.990	42.000	43.540	38.912	6,903,545
2025-06-25	38.890	41.490	38.500	41.130	36.758	4,368,580
2025-06-24	35.990	37.800	35.990	37.800	33.782	1,400,535
2025-06-23	36.990	37.000	33.910	34.360	30.707	960,208
2025-06-20	37.500	37.950	36.900	37.000	33.067	245,461
2025-06-19	38.300	39.250	37.100	37.440	33.460	551,186
2025-06-18	38.500	39.000	38.000	38.090	34.041	419,103
2025-06-17	39.000	40.450	38.500	38.740	34.622	716,791
2025-06-16	39.610	41.300	38.570	39.030	34.881	2,518,964
2025-06-13	40.500	41.400	39.040	39.610	35.399	3,794,600
2025-06-12	38.150	41.770	38.150	40.740	36.409	11,026,970
2025-06-11	36.000	39.200	36.000	37.970	33.934	8,307,814
2025-06-10	35.970	36.000	35.500	35.750	31.950	1,358,793
2025-06-05	35.510	36.000	35.510	35.710	31.914	654,806
2025-06-04	36.130	36.350	35.520	35.740	31.941	1,115,228
2025-06-03	35.000	36.390	35.000	36.000	32.173	4,214,086
2025-06-02	33.270	35.400	33.010	34.660	30.976	4,015,478
2025-05-30	32.620	33.650	32.620	33.250	29.715	367,711
2025-05-29	32.590	33.000	32.500	32.930	29.429	138,178
2025-05-27	32.750	33.000	32.160	32.590	29.126	178,718
2025-05-26	33.380	33.380	32.410	32.450	29.000	58,557
2025-05-23	33.500	33.500	32.900	32.990	29.483	166,181
2025-05-22	32.740	34.090	32.740	33.210	29.680	1,648,506
2025-05-21	32.680	33.100	31.800	32.420	28.974	2,251,313
2025-05-20	32.490	32.690	32.100	32.250	28.822	128,436
2025-05-19	32.750	32.900	31.550	32.190	28.768	172,277
2025-05-16	33.490	33.500	32.800	32.830	29.340	50,288
2025-05-15	32.520	33.500	32.250	33.040	29.528	170,164
2025-05-14	32.000	33.450	31.550	33.160	29.635	708,031
2025-05-13	31.900	32.150	30.920	31.960	28.563	1,304,188
2025-05-12	31.000	31.300	30.010	31.300	27.973	420,556

← NewerPage 6 of 21 · 1,243 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.