Ghani Value Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	45.000	46.500	45.000	45.620	41.807	15,000
2024-02-12	46.410	48.410	46.360	46.360	42.485	2,500
2024-02-09	48.000	50.700	47.000	48.410	44.364	6,500
2024-02-07	45.000	49.450	45.000	48.790	44.712	52,500
2024-02-06	45.860	46.000	45.000	46.000	42.155	8,000
2024-02-02	44.600	47.100	44.500	46.720	42.815	24,000
2024-02-01	42.000	45.690	41.650	44.240	40.542	38,500
2024-01-31	42.100	42.500	42.100	42.500	38.948	1,000
2024-01-30	45.000	45.000	42.800	42.800	39.223	301,000
2024-01-29	43.500	43.500	43.370	43.370	39.745	6,000
2024-01-26	42.880	43.600	42.880	43.520	39.882	11,000
2024-01-25	46.000	46.000	44.500	44.530	40.808	13,500
2024-01-24	43.000	45.810	43.000	45.130	41.358	188,000
2024-01-23	42.550	42.610	42.520	42.610	39.049	6,500
2024-01-22	43.250	44.000	43.000	43.110	39.507	12,000
2024-01-18	44.900	45.000	44.900	45.000	41.239	2,500
2024-01-17	43.990	45.000	43.000	45.000	41.239	6,000
2024-01-16	42.750	44.400	42.500	44.000	40.322	6,000
2024-01-15	46.500	46.500	43.500	44.480	40.762	119,000
2024-01-12	46.000	46.100	46.000	46.000	42.155	6,500
2024-01-11	48.000	48.000	46.500	46.680	42.778	17,500
2024-01-10	49.000	49.000	47.500	47.680	43.695	11,000
2024-01-09	49.400	49.990	48.550	48.760	44.685	9,000
2024-01-08	49.500	51.000	49.360	49.410	45.280	31,000
2024-01-05	51.850	51.960	49.510	50.790	46.545	10,000
2024-01-04	51.300	52.200	51.000	51.890	47.553	25,500
2024-01-03	53.110	53.110	51.310	52.490	48.103	12,500
2024-01-02	53.000	53.500	53.000	53.070	48.634	115,000
2024-01-01	53.900	54.000	52.250	53.030	48.598	46,500
2023-12-29	54.100	54.970	53.000	53.660	49.175	49,000
2023-12-28	50.990	53.430	47.030	53.430	48.964	191,000
2023-12-27	48.800	50.900	46.550	49.700	45.546	101,500
2023-12-26	47.350	47.790	44.500	47.790	43.796	188,000
2023-12-22	42.000	44.460	42.000	44.460	40.744	84,500
2023-12-21	38.800	41.360	38.800	41.360	37.903	84,000
2023-12-20	35.200	38.790	35.200	38.470	35.255	56,000
2023-12-19	39.010	39.010	36.450	36.550	33.495	29,500
2023-12-18	40.200	40.200	39.010	39.400	36.107	30,000
2023-12-15	39.010	39.380	38.850	39.120	35.850	16,500
2023-12-14	40.200	40.200	38.750	39.000	35.740	19,000
2023-12-13	40.550	42.000	40.250	40.530	37.142	67,000
2023-12-12	40.890	41.000	40.260	40.950	37.527	24,500
2023-12-11	41.150	41.150	40.050	40.600	37.207	28,500
2023-12-08	41.250	41.650	40.500	41.270	37.821	27,500
2023-12-07	41.500	41.750	40.870	41.000	37.573	28,000
2023-12-06	40.150	41.000	40.150	40.850	37.436	41,000
2023-12-05	40.900	40.900	40.500	40.580	37.188	5,500
2023-12-04	41.700	41.800	40.600	41.300	37.848	28,000
2023-12-01	40.990	41.750	40.890	41.210	37.766	27,000
2023-11-30	39.500	40.490	39.500	40.290	36.922	27,500
2023-11-29	41.810	41.810	39.300	39.490	36.189	37,500
2023-11-28	41.950	41.970	40.600	41.000	37.573	43,500
2023-11-27	42.950	42.950	41.510	41.990	38.480	17,000
2023-11-24	40.650	42.810	40.650	42.110	38.590	64,500
2023-11-23	40.600	41.750	40.500	41.000	37.573	61,000
2023-11-22	40.650	40.920	40.000	40.240	36.877	22,000
2023-11-21	40.050	42.090	40.050	40.690	37.289	55,500
2023-11-20	39.290	40.650	38.600	40.460	37.078	88,000
2023-11-17	39.100	39.600	38.500	38.830	35.585	12,000
2023-11-16	38.000	39.600	38.000	39.520	36.217	47,000

← NewerPage 12 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.