Ghani Value Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	65.000	65.000	62.000	64.000	30.248	42,658
2023-05-16	65.500	65.990	65.500	65.500	30.957	6,787
2023-05-15	65.250	65.250	64.250	64.250	30.366	2,909
2023-05-12	65.010	66.890	65.010	66.890	31.614	40,719
2023-05-10	67.000	67.000	67.000	67.000	31.666	970
2023-05-09	63.400	68.000	63.400	67.000	31.666	35,871
2023-05-08	70.010	70.010	65.350	70.000	32.138	63,017
2023-05-05	70.010	70.980	70.000	70.500	32.368	14,542
2023-05-04	74.500	74.500	68.650	68.850	31.610	62,048
2023-05-03	69.100	74.170	69.000	72.890	33.465	135,730
2023-05-02	69.990	69.990	69.000	69.000	31.679	3,878
2023-04-28	71.000	71.000	67.770	68.370	31.390	10,664
2023-04-27	75.750	75.750	71.000	71.210	32.694	35,871
2023-04-26	70.500	76.090	70.500	75.560	34.691	88,224
2023-04-20	68.250	70.950	68.200	70.790	32.501	48,475
2023-04-18	65.060	68.500	65.060	68.420	31.413	83,377
2023-04-17	64.000	67.720	64.000	67.640	31.055	61,078
2023-04-13	66.000	66.020	62.500	63.000	28.925	11,634
2023-04-12	65.260	67.560	65.260	66.020	30.311	11,634
2023-04-11	68.000	68.000	65.260	65.260	29.962	2,909
2023-04-10	68.000	69.000	68.000	68.000	31.220	5,817
2023-04-07	62.400	67.140	62.400	67.140	30.825	381,013
2023-04-06	60.900	62.500	60.900	62.460	28.677	23,268
2023-04-05	60.000	61.000	60.000	60.250	27.662	9,695
2023-04-04	62.500	62.500	60.000	60.260	27.667	45,566
2023-04-03	62.750	63.000	62.500	63.000	28.925	2,909
2023-03-31	64.000	64.500	62.100	62.390	28.645	14,542
2023-03-30	61.490	66.000	61.460	65.490	30.068	133,791
2023-03-29	59.200	62.170	59.000	61.460	28.218	155,120
2023-03-28	59.000	62.000	58.850	61.090	28.048	32,963
2023-03-27	59.750	60.000	58.850	59.870	27.488	40,719
2023-03-24	58.620	60.000	58.620	59.790	27.451	12,603
2023-03-22	58.000	61.490	58.000	59.530	27.331	89,194
2023-03-21	57.250	59.000	56.500	58.990	27.084	85,316
2023-03-20	58.000	58.000	57.250	57.260	26.289	10,664
2023-03-17	60.300	60.300	56.720	58.340	26.785	50,414
2023-03-16	61.000	62.000	59.100	61.310	28.149	83,377
2023-03-15	57.500	61.730	57.000	61.050	28.029	170,632
2023-03-14	55.700	58.500	55.700	57.430	26.367	29,085
2023-03-13	55.000	56.000	54.500	55.140	25.316	26,176
2023-03-10	52.500	54.990	52.500	54.500	25.022	15,512
2023-03-09	52.990	52.990	52.450	52.450	24.081	3,878
2023-03-08	51.000	51.000	50.000	50.130	23.016	12,603
2023-03-07	48.190	50.000	48.190	49.780	22.855	53,322
2023-03-06	47.250	48.000	47.250	47.750	21.923	59,139
2023-03-03	47.000	47.000	47.000	47.000	21.579	1,939
2023-03-02	47.200	47.200	47.000	47.000	21.579	14,542
2023-03-01	46.500	47.250	46.500	47.250	21.693	12,603
2023-02-28	47.000	47.000	46.500	47.000	21.579	13,573
2023-02-27	48.000	48.500	47.000	47.140	21.643	82,407
2023-02-24	50.510	50.900	48.020	48.070	22.070	96,950
2023-02-23	53.990	53.990	51.650	51.910	23.833	33,932
2023-02-22	55.480	55.490	53.190	54.320	24.939	60,109
2023-02-21	53.010	55.000	53.010	55.000	25.252	73,682
2023-02-20	53.000	55.050	53.000	55.010	25.256	26,176
2023-02-17	53.100	54.000	53.000	53.790	24.696	32,963
2023-02-16	54.000	54.500	53.000	54.110	24.843	41,688
2023-02-15	54.990	55.000	54.000	54.010	24.797	4,848
2023-02-14	53.500	54.000	53.500	53.760	24.682	57,200
2023-02-13	52.500	54.910	52.500	53.310	24.476	57,200

← NewerPage 15 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.