Ghani Value Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	58.450	58.500	58.000	58.000	26.629	28,115
2022-11-01	57.500	58.250	57.500	58.200	26.721	6,787
2022-10-31	56.490	58.300	56.490	58.080	26.666	21,329
2022-10-28	56.000	56.500	55.850	55.850	25.642	4,848
2022-10-27	56.500	56.650	56.010	56.010	25.715	109,553
2022-10-26	55.500	57.500	55.500	56.010	25.715	17,451
2022-10-25	60.000	60.000	59.000	59.000	27.088	17,451
2022-10-24	61.200	62.000	61.000	61.000	28.006	10,664
2022-10-21	62.000	62.000	61.000	61.220	28.107	17,451
2022-10-20	62.340	63.250	62.300	62.750	28.810	107,614
2022-10-19	63.050	63.250	62.250	62.380	28.640	128,943
2022-10-18	60.990	63.750	60.990	63.050	28.948	35,871
2022-10-17	72.500	73.750	72.500	73.500	28.121	114,013
2022-10-14	73.150	73.150	72.000	72.050	27.566	33,739
2022-10-13	73.150	73.150	73.100	73.100	27.968	10,471
2022-10-12	73.040	73.150	72.750	73.120	27.976	31,412
2022-10-11	74.000	74.000	73.000	73.040	27.945	31,412
2022-10-10	74.000	74.200	73.800	73.800	28.236	6,980
2022-10-07	74.000	74.250	72.000	74.250	28.408	77,948
2022-10-06	75.000	75.000	74.100	74.150	28.370	145,425
2022-10-05	75.000	76.500	73.500	74.620	28.550	111,686
2022-10-04	70.000	75.200	69.000	75.200	28.772	458,380
2022-10-03	70.000	70.000	69.900	69.960	26.767	23,268
2022-09-29	70.000	70.000	69.950	69.950	26.763	12,797
2022-09-28	70.990	71.000	70.990	71.000	27.165	13,961
2022-09-27	70.010	71.580	70.010	70.870	27.115	23,268
2022-09-26	70.010	72.000	70.000	71.580	27.387	40,719
2022-09-23	70.000	72.800	69.010	72.800	27.853	25,595
2022-09-22	69.010	69.010	69.010	69.010	26.403	11,634
2022-09-21	69.900	71.990	69.010	69.010	26.403	44,209
2022-09-20	68.600	69.750	68.100	69.130	26.449	6,980
2022-09-19	71.010	72.000	69.000	70.010	26.786	216,392
2022-09-16	72.110	72.300	71.500	71.990	27.543	152,405
2022-09-15	72.050	73.000	72.000	72.650	27.796	195,451
2022-09-14	72.100	72.100	72.100	72.100	27.585	1,163
2022-09-13	73.000	73.000	72.100	72.100	27.585	15,124
2022-09-12	72.750	73.000	72.750	73.000	27.930	20,941
2022-09-09	73.000	73.000	72.060	72.500	27.739	67,477
2022-09-08	73.000	73.010	73.000	73.010	27.934	12,797
2022-09-07	73.000	73.300	73.000	73.050	27.949	26,758
2022-09-06	73.250	73.250	73.000	73.000	27.930	48,863
2022-09-05	74.100	74.100	72.000	73.140	27.983	190,798
2022-09-02	73.900	74.600	73.900	74.190	28.385	190,798
2022-09-01	71.600	74.000	71.500	73.420	28.091	188,471
2022-08-31	70.750	72.500	70.750	72.000	27.547	130,301
2022-08-30	68.500	71.500	68.500	71.000	27.165	235,007
2022-08-29	68.000	68.000	67.500	68.000	26.017	25,595
2022-08-26	68.250	68.750	68.000	68.460	26.193	76,784
2022-08-25	67.010	68.680	67.000	68.500	26.208	34,902
2022-08-24	67.250	69.000	67.250	68.680	26.277	98,889
2022-08-23	66.500	67.250	66.500	67.040	25.650	83,765
2022-08-22	67.000	67.000	66.500	66.660	25.504	29,085
2022-08-19	66.500	67.000	66.300	66.420	25.412	16,288
2022-08-18	67.000	67.000	67.000	67.000	25.634	1,163
2022-08-17	68.500	68.500	66.500	67.000	25.634	25,595
2022-08-16	68.240	68.350	68.240	68.350	26.151	9,307
2022-08-15	67.000	68.000	67.000	68.000	26.017	40,719
2022-08-12	66.250	66.750	66.000	66.670	25.508	9,307
2022-08-11	66.500	67.250	66.000	66.000	25.252	23,268
2022-08-10	67.000	67.000	67.000	67.000	25.634	2,327

← NewerPage 17 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.