Ghani Value Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	42.000	43.700	42.000	43.550	39.910	64,744
2024-08-20	41.430	42.100	39.810	42.000	38.490	10,508
2024-08-19	41.000	41.810	41.000	41.300	37.848	15,853
2024-08-16	40.660	42.270	40.660	41.330	37.876	4,440
2024-08-15	40.000	43.320	40.000	41.490	38.022	32,135
2024-08-13	40.950	40.950	40.200	40.200	36.840	788
2024-08-12	40.010	40.500	39.250	40.000	36.657	33,325
2024-08-09	40.390	41.000	39.900	40.740	37.335	3,171
2024-08-08	39.000	40.200	38.020	39.890	36.556	16,480
2024-08-07	39.050	40.000	39.050	39.990	36.648	2,737
2024-08-06	39.010	40.000	39.010	39.020	35.759	5,920
2024-08-05	39.500	39.500	39.350	39.400	36.107	21,082
2024-08-02	39.510	40.750	39.510	39.980	36.638	9,011
2024-08-01	39.210	40.000	39.210	39.970	36.629	674
2024-07-31	39.520	40.000	39.520	39.520	36.217	3,949
2024-07-30	39.000	40.000	39.000	40.000	36.657	5,863
2024-07-29	39.490	39.500	39.000	39.500	36.199	15,040
2024-07-26	39.110	39.600	38.320	39.480	36.180	6,992
2024-07-25	38.990	39.960	38.410	39.530	36.226	10,448
2024-07-24	38.130	39.000	38.130	38.540	35.319	1,592
2024-07-23	39.030	39.500	38.270	38.350	35.145	7,459
2024-07-22	39.850	39.990	38.250	38.510	35.291	116,220
2024-07-19	39.350	40.000	39.350	39.810	36.483	1,550
2024-07-18	39.500	40.250	39.010	39.910	36.574	2,846
2024-07-15	39.800	39.970	39.560	39.680	36.363	6,947
2024-07-12	40.000	40.000	39.200	39.300	36.015	2,675
2024-07-11	40.050	40.550	39.350	39.510	36.208	17,287
2024-07-10	40.400	40.400	40.000	40.000	36.657	1,732
2024-07-09	40.010	40.490	39.650	39.670	36.354	15,010
2024-07-08	38.000	40.500	38.000	40.000	36.657	78,877
2024-07-05	40.500	40.510	39.980	40.040	36.693	34,088
2024-07-04	40.500	41.050	40.490	40.530	37.142	21,693
2024-07-03	40.630	40.880	40.400	40.410	37.032	8,696
2024-07-02	40.300	40.800	40.250	40.600	37.207	923
2024-07-01	40.070	41.000	40.060	40.690	37.289	3,052
2024-06-28	39.620	41.100	39.610	40.880	37.463	2,324
2024-06-27	40.010	40.300	40.000	40.300	36.932	10,662
2024-06-26	40.080	40.300	39.810	40.030	36.684	11,026
2024-06-25	40.950	40.950	40.500	40.840	37.427	368
2024-06-24	40.260	40.840	40.260	40.840	37.427	3,134
2024-06-21	40.850	41.650	40.500	40.970	37.546	8,587
2024-06-20	40.030	41.380	40.020	41.230	37.784	60,840
2024-06-14	40.020	41.200	39.850	40.450	37.069	13,550
2024-06-13	40.000	41.000	39.510	40.400	37.023	20,376
2024-06-12	39.810	39.850	39.060	39.800	36.473	9,812
2024-06-11	39.250	39.600	39.250	39.580	36.272	1,819
2024-06-10	39.030	39.950	39.000	39.440	36.144	7,384
2024-06-07	39.800	40.100	39.500	40.000	36.657	9,007
2024-06-06	40.180	40.490	40.000	40.000	36.657	3,072
2024-06-05	40.010	40.200	39.500	39.950	36.611	8,300
2024-06-04	39.800	40.490	39.510	40.330	36.959	4,784
2024-06-03	40.000	40.000	39.920	39.930	36.593	10,643
2024-05-31	40.050	40.300	39.910	40.070	36.721	6,002
2024-05-30	39.800	40.990	39.130	39.450	36.153	13,392
2024-05-29	40.200	40.500	39.500	40.140	36.785	29,556
2024-05-27	40.600	40.900	40.360	40.890	37.472	180
2024-05-24	40.990	41.000	40.510	40.890	37.472	5,000
2024-05-23	40.050	40.650	39.600	40.650	37.252	14,000
2024-05-22	40.100	40.190	39.650	40.000	36.657	9,500
2024-05-21	40.100	40.250	40.010	40.250	36.886	4,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-07	1.0000 PKR
2025-05-09	1.0000 PKR
2025-03-07	1.0000 PKR
2024-10-18	1.0000 PKR
2023-05-09	2.0000 PKR
2022-05-10	2.0000 PKR
2022-03-10	2.0000 PKR
2021-11-17	6.0000 PKR
2020-10-12	11.6340 PKR
2020-03-05	3.0000 PKR
2019-11-26	1.4083 PKR
2019-10-17	1.4083 PKR
2019-05-13	2.1125 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.