Ghani Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	28.260	28.750	28.110	28.670	25.622	26,725
2025-02-06	28.500	29.000	28.200	28.510	25.479	42,791
2025-02-04	28.610	29.250	28.430	28.500	25.470	104,392
2025-02-03	29.110	29.250	28.600	28.770	25.712	165,885
2025-01-31	29.400	29.990	29.000	29.490	26.355	183,911
2025-01-30	28.750	29.250	28.750	28.910	25.837	210,228
2025-01-29	28.890	29.200	28.320	28.750	25.694	183,657
2025-01-28	29.300	29.300	28.300	28.590	25.551	809,096
2025-01-27	29.600	29.900	29.300	29.300	26.185	210,846
2025-01-24	30.000	30.300	29.510	29.720	26.561	348,694
2025-01-23	30.790	30.790	29.800	29.870	26.695	309,598
2025-01-22	30.290	30.880	30.100	30.150	26.945	199,533
2025-01-21	30.550	31.000	30.250	30.290	27.070	118,053
2025-01-20	30.500	31.170	30.200	30.640	27.383	280,796
2025-01-17	29.760	30.490	29.200	30.250	27.034	125,070
2025-01-16	30.060	30.250	29.800	29.920	26.739	332,125
2025-01-15	30.490	30.900	30.200	30.280	27.061	390,649
2025-01-14	30.000	30.850	29.800	30.410	27.177	730,503
2025-01-13	29.900	30.250	29.500	29.750	26.587	269,147
2025-01-10	29.060	29.940	28.500	29.610	26.462	394,921
2025-01-09	29.610	29.970	29.000	29.060	25.971	514,355
2025-01-08	31.020	31.250	29.520	29.970	26.784	398,928
2025-01-07	31.050	31.900	30.600	31.020	27.722	671,273
2025-01-06	32.000	32.800	31.360	31.440	28.098	569,646
2025-01-03	32.800	33.190	31.520	32.170	28.750	939,286
2025-01-02	32.700	34.400	32.700	32.800	29.313	1,970,137
2025-01-01	32.480	32.900	31.800	32.700	29.224	1,138,673
2024-12-31	31.500	32.500	31.050	32.400	28.956	1,474,365
2024-12-30	31.000	31.650	30.610	31.380	28.044	1,150,794
2024-12-27	30.600	31.500	30.050	31.210	27.892	632,281
2024-12-26	30.670	31.250	30.000	30.530	27.285	799,455
2024-12-24	30.690	31.610	29.750	30.490	27.249	2,905,340
2024-12-23	29.880	30.400	28.510	30.250	27.034	2,182,620
2024-12-20	29.490	29.880	27.900	28.990	25.908	580,666
2024-12-19	29.700	30.400	28.100	28.490	25.461	777,734
2024-12-18	31.050	31.790	29.750	29.800	26.632	1,204,218
2024-12-17	33.890	34.000	30.810	31.570	28.214	1,931,793
2024-12-16	33.330	35.550	32.520	33.890	30.287	3,075,508
2024-12-13	31.210	34.300	31.050	33.230	29.698	3,493,893
2024-12-12	30.500	31.510	30.050	31.460	28.116	1,390,376
2024-12-11	30.630	31.280	30.200	30.330	27.106	879,257
2024-12-10	32.000	32.400	30.200	30.630	27.374	1,060,157
2024-12-09	31.300	32.190	30.500	31.730	28.357	1,825,697
2024-12-06	32.990	32.990	30.900	31.300	27.973	1,003,211
2024-12-05	30.330	32.500	30.330	32.120	28.706	3,057,918
2024-12-04	29.650	31.010	29.650	30.330	27.106	1,590,685
2024-12-03	28.490	29.650	28.190	29.520	26.382	2,720,077
2024-12-02	27.950	28.290	27.720	27.910	24.943	593,834
2024-11-29	28.300	28.300	27.510	27.710	24.764	473,745
2024-11-28	27.940	28.190	27.300	27.710	24.764	785,336
2024-11-27	27.000	27.770	26.650	27.570	24.639	739,291
2024-11-26	28.000	28.100	26.050	26.310	23.513	780,841
2024-11-25	28.800	28.800	27.800	28.150	25.158	209,944
2024-11-22	29.620	29.620	28.500	28.630	25.587	472,968
2024-11-21	29.000	29.850	28.410	29.460	26.328	733,973
2024-11-20	29.960	29.960	28.750	29.320	26.203	960,219
2024-11-19	27.480	30.310	27.250	29.690	26.534	5,336,826
2024-11-18	28.000	28.150	27.000	27.550	24.621	1,766,254
2024-11-15	28.010	28.440	26.770	27.500	24.577	1,973,083
2024-11-14	28.490	28.940	27.600	28.010	25.032	3,719,203

← NewerPage 8 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.