Ghani Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	27.500	29.000	26.500	28.450	25.426	1,049,736
2025-05-08	29.740	30.500	26.770	27.050	24.174	1,061,036
2025-05-07	27.850	30.500	27.850	29.740	26.579	317,761
2025-05-06	31.270	31.450	30.450	30.820	27.544	119,659
2025-05-05	30.500	31.300	30.300	31.080	27.776	122,263
2025-05-02	30.500	31.500	30.000	30.290	27.070	856,862
2025-04-30	31.660	31.750	29.910	30.190	26.981	463,817
2025-04-29	31.950	32.690	31.350	32.050	28.643	111,933
2025-04-28	32.120	33.200	31.800	31.800	28.420	218,256
2025-04-25	32.110	33.450	31.770	32.940	29.438	240,002
2025-04-24	33.400	33.400	32.000	32.440	28.992	212,072
2025-04-23	34.200	34.300	33.520	33.700	30.118	40,886
2025-04-22	34.000	34.300	33.300	34.000	30.386	277,960
2025-04-21	33.910	34.490	33.760	33.970	30.359	55,924
2025-04-18	33.780	34.850	33.500	33.910	30.305	171,684
2025-04-17	34.000	34.500	32.520	33.760	30.171	335,729
2025-04-16	34.950	34.950	34.100	34.220	30.582	215,459
2025-04-15	35.840	35.840	34.760	34.900	31.190	420,695
2025-04-14	33.530	35.650	33.500	35.400	31.637	1,371,361
2025-04-11	33.300	34.800	32.020	33.950	30.341	951,490
2025-04-10	32.510	33.650	32.110	33.250	29.715	584,350
2025-04-09	32.220	32.220	31.010	31.580	28.223	216,824
2025-04-08	31.200	33.180	31.200	32.640	29.170	408,922
2025-04-07	33.000	33.000	30.000	31.370	28.035	449,089
2025-04-04	33.200	34.500	32.750	33.000	29.492	281,263
2025-04-03	33.500	33.750	33.200	33.280	29.742	106,720
2025-03-27	33.980	34.600	33.050	33.250	29.715	255,440
2025-03-26	33.990	34.500	33.600	33.980	30.368	224,394
2025-03-25	33.890	33.990	33.250	33.370	29.823	139,027
2025-03-24	34.700	34.700	33.750	33.890	30.287	142,687
2025-03-21	34.200	35.000	34.000	34.780	31.083	718,221
2025-03-20	35.000	35.450	34.250	34.330	30.681	468,765
2025-03-19	34.400	35.050	34.000	34.890	31.181	1,097,712
2025-03-18	35.000	35.000	33.820	34.120	30.493	263,664
2025-03-17	34.930	35.180	34.430	34.510	30.841	256,760
2025-03-14	35.450	35.450	34.100	34.920	31.208	314,240
2025-03-13	35.000	35.750	33.520	34.880	31.172	300,963
2025-03-12	35.050	36.800	35.000	35.100	31.369	917,116
2025-03-11	35.090	35.090	34.000	34.690	31.002	262,541
2025-03-10	36.810	36.990	34.500	35.090	31.360	344,170
2025-03-07	34.040	37.400	34.040	36.560	32.674	2,584,042
2025-03-06	32.100	35.000	32.010	34.460	30.797	3,055,168
2025-03-05	31.800	32.730	31.500	32.000	28.598	913,833
2025-03-04	30.680	32.000	30.680	31.620	28.259	378,670
2025-03-03	31.260	31.900	31.000	31.120	27.812	73,199
2025-02-28	31.930	32.190	31.050	31.230	27.910	405,591
2025-02-27	31.710	33.900	31.590	32.270	28.840	3,213,091
2025-02-26	30.100	31.890	29.800	31.590	28.232	2,480,529
2025-02-25	30.250	31.200	29.500	30.060	26.865	2,188,671
2025-02-24	29.900	30.250	29.400	29.910	26.730	296,440
2025-02-21	29.350	30.510	28.700	29.900	26.722	847,083
2025-02-20	28.730	29.150	28.700	28.970	25.890	210,335
2025-02-19	28.500	28.700	28.300	28.600	25.560	17,181
2025-02-18	28.050	28.730	27.600	28.460	25.435	133,065
2025-02-17	28.150	28.740	28.000	28.070	25.086	79,653
2025-02-14	28.940	29.000	28.200	28.500	25.470	101,345
2025-02-13	28.620	28.880	28.500	28.790	25.730	168,284
2025-02-12	29.250	29.250	28.500	28.660	25.613	180,773
2025-02-11	28.780	29.100	28.200	28.920	25.846	569,097
2025-02-10	28.160	28.680	28.150	28.420	25.399	104,840

← NewerPage 7 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.