Ghani Value Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	38.000	39.600	38.000	39.520	36.217	47,000
2023-11-15	36.250	37.850	36.250	37.810	34.650	40,500
2023-11-14	36.100	36.500	36.100	36.250	33.220	18,000
2023-11-13	36.000	36.300	35.710	36.250	33.220	19,000
2023-11-10	36.200	36.250	35.700	35.940	32.936	18,000
2023-11-08	35.950	36.380	35.750	36.000	32.991	8,000
2023-11-07	35.100	36.040	35.100	35.410	32.450	22,500
2023-11-06	35.500	35.700	35.500	35.500	32.533	33,500
2023-11-03	35.390	35.400	34.700	35.190	32.249	74,000
2023-11-02	34.300	35.240	34.020	35.100	32.166	24,500
2023-11-01	34.350	34.550	34.000	34.000	31.158	8,000
2023-10-31	34.950	34.950	34.520	34.520	31.635	1,500
2023-10-30	34.700	34.990	34.510	34.800	31.891	4,500
2023-10-27	34.560	34.560	34.520	34.520	31.635	1,000
2023-10-26	35.000	35.500	34.610	34.610	31.717	2,500
2023-10-25	34.900	34.900	34.500	34.780	31.873	11,000
2023-10-24	34.990	35.000	34.220	34.900	31.983	19,000
2023-10-23	35.500	35.500	34.900	35.000	32.075	10,500
2023-10-20	36.000	36.000	35.000	35.180	32.240	16,000
2023-10-19	36.000	36.510	36.000	36.250	33.220	19,500
2023-10-18	35.100	36.000	35.100	35.880	32.881	17,000
2023-10-17	35.000	36.490	34.700	35.820	32.826	53,000
2023-10-16	34.500	35.360	34.500	35.360	32.405	15,500
2023-10-13	34.500	35.500	34.000	34.500	31.616	15,000
2023-10-12	35.140	35.150	34.500	34.510	31.626	7,000
2023-10-11	34.700	35.000	34.350	34.900	31.983	20,000
2023-10-10	34.450	34.500	33.870	34.500	31.616	9,500
2023-10-09	34.500	34.770	34.500	34.530	31.644	3,500
2023-10-06	33.300	34.000	33.300	33.930	31.094	17,500
2023-10-05	33.250	33.290	32.800	32.800	30.059	2,000
2023-10-04	32.450	33.250	32.400	32.750	30.013	9,500
2023-10-03	34.500	34.840	32.650	33.060	30.297	40,500
2023-10-02	35.000	35.000	34.500	34.950	32.029	11,500
2023-09-28	35.190	35.300	35.190	35.300	32.350	17,000
2023-09-27	35.150	35.200	35.150	35.200	32.258	4,500
2023-09-26	35.600	35.640	35.150	35.150	32.212	3,500
2023-09-25	35.480	35.600	35.000	35.600	32.624	16,000
2023-09-22	34.490	35.000	34.490	35.000	32.075	4,500
2023-09-21	33.600	34.000	33.600	34.000	31.158	2,000
2023-09-20	33.600	33.600	33.600	33.600	30.792	1,000
2023-09-19	33.740	33.740	33.050	33.600	30.792	3,000
2023-09-18	33.800	33.800	33.000	33.740	30.920	57,500
2023-09-15	33.800	33.800	33.800	33.800	30.975	5,500
2023-09-14	33.750	33.800	33.750	33.800	30.975	2,000
2023-09-13	33.500	33.500	33.150	33.320	30.535	6,000
2023-09-12	34.110	34.110	33.800	33.860	31.030	5,500
2023-09-11	34.500	34.500	34.260	34.260	31.396	2,000
2023-09-08	35.000	35.000	34.600	34.650	31.754	2,000
2023-09-07	35.000	35.000	34.950	35.000	32.075	3,000
2023-09-06	34.250	34.990	34.160	34.990	32.065	7,000
2023-09-05	35.000	35.490	34.500	34.940	32.020	38,000
2023-09-04	35.490	35.790	35.100	35.340	32.386	10,000
2023-09-01	34.050	35.100	33.510	35.100	32.166	3,000
2023-08-31	35.750	35.750	33.350	34.700	31.800	5,000
2023-08-30	35.950	35.950	34.030	34.090	31.241	9,000
2023-08-29	35.400	35.500	34.000	35.000	32.075	22,000
2023-08-28	35.000	35.800	34.810	35.630	32.652	52,500
2023-08-24	36.000	36.000	35.510	35.620	32.643	15,500
2023-08-23	36.200	36.200	35.710	36.000	32.991	4,500
2023-08-22	36.650	36.700	36.300	36.700	33.633	12,500

← NewerPage 13 of 21 · 1,220 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.