Ghani Value Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	40.500	40.500	40.050	40.500	37.115	17,000
2024-05-17	39.700	40.500	39.600	40.140	36.785	21,000
2024-05-16	41.050	41.050	40.300	40.600	37.207	17,500
2024-05-15	41.500	41.500	41.000	41.050	37.619	11,500
2024-05-14	41.260	41.350	41.260	41.310	37.857	4,500
2024-05-13	40.500	41.700	40.500	41.430	37.967	28,000
2024-05-10	40.250	40.940	39.510	40.730	37.326	31,000
2024-05-09	41.110	41.110	38.500	40.240	36.877	46,000
2024-05-08	41.250	41.500	40.800	41.480	38.013	15,500
2024-05-07	41.450	41.950	41.000	41.250	37.802	16,000
2024-05-06	41.200	41.850	41.100	41.850	38.352	17,500
2024-05-03	40.210	41.130	40.200	41.010	37.582	4,000
2024-05-02	41.060	41.920	40.000	41.500	38.031	9,000
2024-04-30	43.000	43.000	41.650	41.940	38.435	10,000
2024-04-29	44.000	44.000	43.200	43.270	39.653	9,500
2024-04-26	44.000	44.000	43.850	43.960	40.286	8,000
2024-04-25	44.610	44.610	44.610	44.610	40.881	500
2024-04-24	44.200	44.600	44.200	44.600	40.872	5,000
2024-04-23	44.010	44.550	43.750	43.770	40.112	12,000
2024-04-22	44.000	44.480	43.750	44.480	40.762	13,000
2024-04-19	44.000	44.500	44.000	44.250	40.551	1,000
2024-04-17	44.100	44.100	44.100	44.100	40.414	500
2024-04-16	44.000	44.500	44.000	44.500	40.781	3,500
2024-04-15	43.300	44.000	43.150	43.950	40.277	5,000
2024-04-09	42.310	43.580	42.300	43.580	39.937	3,000
2024-04-04	43.000	43.000	42.990	43.000	39.406	8,000
2024-04-03	43.500	43.500	42.800	42.910	39.323	7,000
2024-04-02	42.680	42.680	42.680	42.680	39.113	500
2024-04-01	43.500	43.500	42.650	43.490	39.855	6,000
2024-03-29	44.000	44.600	43.150	43.500	39.864	4,000
2024-03-28	44.750	44.800	44.700	44.770	41.028	8,500
2024-03-27	44.000	44.000	44.000	44.000	40.322	1,500
2024-03-26	43.620	45.000	43.620	44.480	40.762	12,500
2024-03-25	44.200	44.200	44.200	44.200	40.506	2,000
2024-03-22	43.800	45.150	43.800	44.960	41.202	15,500
2024-03-21	44.500	44.500	40.750	42.020	38.508	15,000
2024-03-20	44.050	44.050	44.050	44.050	40.368	1,500
2024-03-19	44.900	44.900	44.900	44.900	41.147	1,000
2024-03-18	44.350	44.350	44.350	44.350	40.643	500
2024-03-15	45.700	45.700	45.200	45.200	41.422	1,000
2024-03-14	45.300	45.700	45.000	45.700	41.880	4,000
2024-03-13	45.300	45.300	45.300	45.300	41.514	1,000
2024-03-11	46.000	46.190	46.000	46.000	42.155	2,500
2024-03-08	46.000	46.000	45.700	45.700	41.880	2,000
2024-03-07	44.650	44.650	44.650	44.650	40.918	1,000
2024-03-06	46.010	46.010	45.000	45.030	41.266	4,500
2024-03-05	46.450	46.450	45.550	45.930	42.091	2,000
2024-03-04	46.600	47.000	46.550	47.000	43.072	3,000
2024-03-01	46.450	47.250	46.000	47.000	43.072	112,000
2024-02-28	48.850	48.850	47.250	47.250	43.301	5,000
2024-02-27	47.850	49.800	47.850	49.800	45.638	3,000
2024-02-26	48.060	49.000	47.500	48.390	44.345	3,500
2024-02-23	48.000	48.000	48.000	48.000	43.988	2,500
2024-02-22	50.600	50.600	48.100	48.300	44.263	10,000
2024-02-21	49.810	50.990	49.800	50.750	46.508	19,000
2024-02-20	50.450	50.450	49.810	49.810	45.647	3,000
2024-02-19	47.250	52.130	47.000	50.450	46.233	183,500
2024-02-16	49.850	49.850	47.000	48.490	44.437	2,000
2024-02-15	48.000	48.000	47.500	47.500	43.530	5,000
2024-02-14	46.400	47.500	46.200	47.500	43.530	43,000

← NewerPage 11 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.