Ghani Value Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	37.330	37.890	36.800	36.980	33.889	56,500
2023-08-17	37.310	38.000	37.310	37.640	34.494	4,000
2023-08-16	38.000	38.700	38.000	38.000	34.824	6,500
2023-08-15	38.000	39.000	37.500	38.500	35.282	17,500
2023-08-11	38.500	38.500	37.750	37.910	34.741	13,000
2023-08-10	37.500	38.000	37.500	37.810	34.650	18,500
2023-08-09	38.320	38.600	37.760	37.760	34.604	7,000
2023-08-08	38.500	39.000	37.000	37.560	34.421	88,500
2023-08-07	39.150	39.990	38.900	38.940	35.685	61,000
2023-08-04	40.000	40.000	39.500	39.990	36.648	19,000
2023-08-03	40.000	40.250	39.700	39.760	36.437	22,500
2023-08-02	40.000	40.990	39.900	40.000	36.657	33,000
2023-08-01	40.000	40.200	39.900	40.000	36.657	34,500
2023-07-31	41.000	41.010	40.000	40.000	36.657	27,500
2023-07-27	40.310	41.000	40.000	40.970	37.546	28,500
2023-07-26	41.490	41.490	40.600	40.610	37.216	6,000
2023-07-25	40.900	41.400	40.050	40.430	37.051	9,500
2023-07-24	41.210	41.210	40.660	41.000	37.573	7,500
2023-07-21	41.410	41.900	41.410	41.530	38.059	13,500
2023-07-20	41.000	41.950	41.000	41.830	38.334	16,000
2023-07-19	41.650	41.660	40.850	41.100	37.665	15,000
2023-07-18	42.060	43.000	41.700	41.900	38.398	23,000
2023-07-17	43.000	43.690	43.000	43.100	39.498	6,000
2023-07-14	43.700	43.700	43.000	43.000	39.406	2,500
2023-07-13	44.000	44.400	43.510	43.670	40.020	15,000
2023-07-12	45.110	45.990	43.500	43.610	39.965	19,500
2023-07-11	42.000	44.810	42.000	44.810	41.065	74,500
2023-07-10	41.050	42.000	41.050	41.680	38.196	9,000
2023-07-07	41.800	42.000	40.850	41.790	38.297	13,000
2023-07-06	41.850	42.050	41.050	41.870	38.370	26,500
2023-07-05	41.500	41.500	40.600	40.640	37.243	20,000
2023-07-04	41.500	41.900	40.500	41.810	38.315	17,500
2023-07-03	40.000	42.160	40.000	41.500	38.031	45,500
2023-06-27	39.000	39.500	38.900	39.220	35.942	11,500
2023-06-26	41.650	41.650	39.050	39.740	36.418	22,000
2023-06-23	40.300	40.300	40.300	40.300	36.932	1,500
2023-06-22	41.000	41.000	39.610	40.050	36.703	5,000
2023-06-21	42.550	42.550	41.220	41.710	38.224	7,500
2023-06-20	44.000	44.000	41.700	42.690	39.122	13,000
2023-06-19	48.000	48.490	42.650	44.000	40.322	51,500
2023-06-16	45.450	45.450	42.500	45.450	41.651	50,000
2023-06-15	85.800	85.800	80.000	81.980	38.746	211,351
2023-06-14	79.810	79.810	77.600	79.810	37.720	228,802
2023-06-13	74.240	74.240	74.240	74.240	35.088	16,481
2023-06-12	64.890	69.060	64.890	69.060	32.639	68,834
2023-06-09	64.000	64.970	63.500	64.240	30.361	2,909
2023-06-08	64.070	64.070	64.070	64.070	30.281	1,939
2023-06-07	66.000	66.500	64.000	65.980	31.184	14,542
2023-06-06	62.500	65.390	62.500	65.390	30.905	43,627
2023-06-05	61.000	61.000	60.650	60.830	28.750	2,909
2023-06-01	62.990	62.990	62.990	62.990	29.771	1,939
2023-05-31	62.000	62.000	62.000	62.000	29.303	970
2023-05-30	64.000	64.000	63.000	63.000	29.775	2,909
2023-05-29	64.000	64.500	64.000	64.500	30.484	1,939
2023-05-25	63.000	63.000	63.000	63.000	29.775	8,726
2023-05-23	64.000	64.000	63.000	63.000	29.775	3,878
2023-05-22	64.400	64.500	64.400	64.400	30.437	27,146
2023-05-19	64.300	64.300	64.300	64.300	30.390	1,939
2023-05-18	64.000	64.000	64.000	64.000	30.248	970
2023-05-17	65.000	65.000	62.000	64.000	30.248	42,658

← NewerPage 14 of 21 · 1,215 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.