Ghani Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	28.490	28.940	27.600	28.010	25.032	3,719,203
2024-11-13	25.490	27.570	24.900	27.570	24.639	3,950,174
2024-11-12	25.410	25.820	25.020	25.060	22.396	231,314
2024-11-11	24.990	25.800	24.990	25.360	22.664	672,780
2024-11-08	24.460	25.180	24.460	24.830	22.190	306,227
2024-11-07	24.800	24.880	24.500	24.620	22.003	168,415
2024-11-06	24.350	24.900	24.120	24.540	21.931	315,196
2024-11-05	24.000	24.290	23.910	24.230	21.654	149,156
2024-11-04	24.100	24.180	23.750	23.960	21.413	676,873
2024-11-01	24.380	24.380	23.750	23.870	21.333	205,989
2024-10-31	24.060	24.250	23.920	24.030	21.476	55,196
2024-10-30	23.980	24.200	23.930	24.000	21.449	246,325
2024-10-29	24.350	24.350	23.850	23.920	21.377	671,372
2024-10-28	25.650	25.750	24.010	24.350	21.762	658,835
2024-10-25	25.540	26.000	25.500	25.690	22.959	593,090
2024-10-24	25.140	25.500	25.000	25.410	22.709	361,594
2024-10-23	24.760	25.180	24.750	25.040	22.378	280,461
2024-10-22	24.500	25.100	24.500	24.870	22.226	198,259
2024-10-21	24.700	24.740	24.470	24.530	21.922	303,871
2024-10-18	25.000	25.000	24.150	24.450	21.851	470,886
2024-10-17	25.380	25.670	25.200	25.370	21.779	337,696
2024-10-16	25.350	25.640	25.120	25.460	21.857	576,107
2024-10-15	25.250	25.500	25.100	25.200	21.633	337,998
2024-10-14	24.800	25.430	24.700	25.230	21.659	388,184
2024-10-11	24.520	24.950	24.350	24.740	21.239	727,465
2024-10-10	24.500	24.940	24.020	24.530	21.058	890,245
2024-10-09	24.500	24.750	24.410	24.510	21.041	246,097
2024-10-08	24.670	24.890	24.430	24.610	21.127	268,662
2024-10-07	24.890	24.990	24.510	24.670	21.178	254,140
2024-10-04	24.520	24.900	24.460	24.740	21.239	218,199
2024-10-03	25.000	25.050	24.710	24.790	21.281	331,901
2024-10-02	25.550	25.780	24.610	25.020	21.479	1,317,716
2024-10-01	25.480	25.600	25.000	25.490	21.882	423,856
2024-09-30	25.400	25.400	24.980	25.010	21.470	225,368
2024-09-27	25.200	25.500	25.200	25.300	21.719	351,612
2024-09-26	25.500	25.520	25.210	25.350	21.762	243,873
2024-09-25	25.210	25.600	25.120	25.270	21.694	242,050
2024-09-24	25.100	25.400	25.010	25.210	21.642	184,280
2024-09-23	25.210	25.440	25.000	25.060	21.513	311,224
2024-09-20	25.500	25.790	25.170	25.290	21.711	368,232
2024-09-19	25.950	25.950	25.500	25.600	21.977	469,568
2024-09-18	25.200	25.720	25.200	25.530	21.917	189,602
2024-09-16	25.700	25.740	25.420	25.540	21.925	570,752
2024-09-13	25.600	25.880	25.210	25.420	21.822	319,285
2024-09-12	25.500	25.990	25.010	25.200	21.633	725,987
2024-09-11	25.860	25.990	25.000	25.300	21.719	645,536
2024-09-10	25.800	25.900	25.680	25.870	22.209	185,244
2024-09-09	26.240	26.240	25.600	25.740	22.097	135,981
2024-09-06	26.000	26.280	25.750	25.800	22.149	445,551
2024-09-05	26.460	26.460	25.850	25.900	22.234	596,909
2024-09-04	26.480	26.500	26.100	26.170	22.466	141,754
2024-09-03	26.050	26.300	25.810	26.180	22.475	51,903
2024-09-02	26.150	26.540	26.050	26.090	22.397	103,466
2024-08-30	26.390	26.580	26.030	26.390	22.655	299,432
2024-08-29	26.000	26.500	25.760	26.130	22.432	549,134
2024-08-28	26.300	26.300	25.700	26.050	22.363	259,660
2024-08-27	26.230	26.300	26.000	26.090	22.397	153,663
2024-08-26	26.500	26.750	26.050	26.300	22.578	98,071
2024-08-23	26.900	27.110	26.500	26.540	22.784	306,021
2024-08-22	26.940	27.170	26.450	26.760	22.973	211,166

← NewerPage 9 of 21 · 1,244 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.