Ghani Value Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	52.600	53.500	52.500	52.620	24.159	24,237
2023-02-08	53.000	53.000	52.600	52.600	24.150	15,512
2023-02-07	50.020	52.990	50.010	52.480	24.095	31,993
2023-02-06	52.500	53.000	52.500	52.780	24.232	38,780
2023-02-03	52.000	52.750	52.000	52.500	24.104	34,902
2023-02-02	50.010	52.500	50.010	52.280	24.003	35,871
2023-02-01	52.000	52.000	52.000	52.000	23.874	970
2023-01-31	51.750	52.000	51.750	52.000	23.874	22,298
2023-01-30	51.100	51.100	51.000	51.010	23.420	17,451
2023-01-27	52.000	52.000	51.500	51.500	23.645	27,146
2023-01-26	52.000	53.000	52.000	52.740	24.214	14,542
2023-01-25	52.900	52.900	52.000	52.800	24.242	12,603
2023-01-20	52.500	52.500	52.500	52.500	24.104	9,695
2023-01-19	53.500	53.750	53.300	53.680	24.646	29,085
2023-01-18	54.000	54.000	53.500	53.500	24.563	9,695
2023-01-17	55.130	55.130	53.600	53.840	24.719	91,133
2023-01-16	54.250	55.000	54.250	54.560	25.050	25,207
2023-01-13	54.100	54.100	54.100	54.100	24.838	4,848
2023-01-12	54.500	54.800	54.000	54.500	25.022	41,688
2023-01-11	54.750	54.750	54.250	54.300	24.930	8,726
2023-01-10	54.000	56.000	54.000	55.630	25.541	48,475
2023-01-09	54.000	54.000	53.750	53.750	24.678	11,634
2023-01-06	54.000	55.000	53.750	54.210	24.889	40,719
2023-01-05	54.000	55.000	53.000	53.380	24.508	28,115
2023-01-04	50.500	54.000	50.500	53.900	24.747	23,268
2023-01-03	53.000	53.000	51.000	51.020	23.424	15,512
2023-01-02	50.000	53.210	50.000	53.000	24.333	26,176
2022-12-30	49.000	49.500	49.000	49.500	22.726	7,756
2022-12-29	49.500	49.500	49.500	49.500	22.726	970
2022-12-28	49.500	49.500	49.500	49.500	22.726	970
2022-12-27	49.990	49.990	49.100	49.300	22.635	4,848
2022-12-26	50.000	51.000	49.010	50.000	22.956	11,634
2022-12-23	50.000	50.000	49.010	49.010	22.502	78,529
2022-12-22	48.990	51.600	48.990	51.600	23.691	61,078
2022-12-21	50.000	50.000	47.020	48.000	22.038	44,597
2022-12-20	52.250	52.250	48.860	49.050	22.520	61,078
2022-12-19	53.500	53.500	52.160	52.810	24.246	16,481
2022-12-16	55.490	55.490	53.250	54.000	24.793	6,787
2022-12-14	55.000	55.000	54.810	54.850	25.183	26,176
2022-12-13	56.000	56.000	55.000	55.000	25.252	15,512
2022-12-12	55.970	56.490	55.970	56.310	25.853	8,726
2022-12-09	55.500	55.500	55.500	55.500	25.481	70,773
2022-12-08	57.500	57.500	55.500	55.520	25.490	48,475
2022-12-07	56.000	58.000	56.000	57.890	26.579	10,664
2022-12-06	56.000	56.990	55.130	56.050	25.734	15,512
2022-12-05	55.500	55.900	55.500	55.600	25.527	6,787
2022-12-02	53.250	56.000	53.250	56.000	25.711	5,817
2022-12-01	55.750	55.750	55.750	55.750	25.596	970
2022-11-29	56.500	56.500	55.750	56.250	25.826	7,756
2022-11-28	55.000	56.240	55.000	56.240	25.821	2,909
2022-11-25	56.250	56.250	55.260	56.250	25.826	8,726
2022-11-24	56.500	59.390	52.270	55.260	25.371	137,669
2022-11-23	57.010	57.010	56.500	56.500	25.940	34,902
2022-11-22	58.000	58.000	56.800	57.040	26.188	10,664
2022-11-21	57.500	58.000	56.500	58.000	26.629	63,987
2022-11-18	57.000	58.000	57.000	57.500	26.399	43,627
2022-11-17	57.400	57.400	57.000	57.000	26.170	2,909
2022-11-16	57.500	57.500	57.250	57.250	26.285	1,939
2022-11-10	58.000	59.450	57.750	57.750	26.514	20,359
2022-11-08	57.950	58.000	57.000	57.130	26.230	13,573

← NewerPage 16 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.