Ghani Value Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	67.000	67.000	67.000	67.000	25.634	2,327
2022-08-05	66.000	67.240	66.000	67.050	25.653	19,778
2022-08-04	67.000	67.000	66.900	66.900	25.596	9,307
2022-08-03	65.750	67.000	65.000	66.790	25.554	69,804
2022-08-02	65.000	65.750	65.000	65.500	25.060	10,471
2022-08-01	65.750	65.750	65.750	65.750	25.156	2,327
2022-07-29	65.250	65.500	65.250	65.500	25.060	6,980
2022-07-28	67.000	67.500	66.010	66.260	25.351	57,007
2022-07-27	67.500	67.500	67.000	67.000	25.634	24,431
2022-07-26	67.250	67.500	67.200	67.330	25.760	19,778
2022-07-25	66.000	67.000	66.000	67.000	25.634	22,105
2022-07-22	66.500	67.000	66.300	66.350	25.386	53,516
2022-07-21	67.000	67.750	66.750	66.750	25.539	19,778
2022-07-20	67.250	67.250	66.100	66.100	25.290	13,961
2022-07-19	66.500	67.250	66.500	67.250	25.730	9,307
2022-07-18	67.000	67.500	66.800	67.250	25.730	32,575
2022-07-15	68.500	68.500	68.500	68.500	26.208	5,817
2022-07-14	67.500	68.510	67.500	68.510	26.212	31,412
2022-07-13	67.000	67.490	66.850	67.250	25.730	5,817
2022-07-07	66.600	66.850	66.600	66.850	25.577	3,490
2022-07-05	66.000	66.000	66.000	66.000	25.252	6,980
2022-07-04	66.000	66.660	66.000	66.660	25.504	4,654
2022-07-01	67.080	67.190	66.000	66.980	25.627	12,797
2022-06-30	68.000	68.100	66.000	66.000	25.252	17,451
2022-06-29	67.000	67.000	67.000	67.000	25.634	2,327
2022-06-28	67.500	67.500	67.500	67.500	25.826	1,163
2022-06-27	68.100	68.100	67.510	67.510	25.829	3,490
2022-06-24	69.000	69.000	68.400	68.400	26.170	11,634
2022-06-23	68.490	69.250	68.250	69.060	26.422	12,797
2022-06-22	68.000	68.250	68.000	68.250	26.112	8,144
2022-06-21	67.950	68.000	67.950	68.000	26.017	137,281
2022-06-20	67.920	67.920	67.760	67.760	25.925	5,817
2022-06-17	68.000	68.000	67.750	67.750	25.921	2,327
2022-06-16	67.500	67.900	67.250	67.900	25.979	3,490
2022-06-15	68.000	68.000	67.700	67.700	25.902	3,490
2022-06-14	67.990	68.000	67.990	68.000	26.017	5,817
2022-06-10	68.000	68.000	68.000	68.000	26.017	1,163
2022-06-09	68.000	68.250	68.000	68.000	26.017	15,124
2022-06-08	70.000	70.000	68.000	68.150	26.074	87,255
2022-06-07	70.000	70.050	69.500	69.500	26.591	32,575
2022-06-06	70.000	70.000	70.000	70.000	26.782	1,163
2022-06-03	68.770	69.000	68.090	68.600	26.246	13,961
2022-06-02	68.000	72.490	68.000	72.470	27.727	45,373
2022-06-01	71.200	71.700	66.610	68.920	26.369	205,922
2022-05-31	71.150	71.150	71.150	71.150	27.222	1,163
2022-05-27	72.300	72.300	72.000	72.010	27.551	20,941
2022-05-26	71.500	72.000	71.500	71.500	27.356	25,595
2022-05-25	71.250	71.950	71.120	71.650	27.413	40,719
2022-05-24	71.900	72.000	71.300	71.480	27.348	34,902
2022-05-23	71.100	72.300	71.100	72.000	27.547	38,392
2022-05-20	71.900	72.500	71.900	72.020	27.555	133,791
2022-05-19	71.900	71.900	71.700	71.700	27.432	10,471
2022-05-18	70.000	71.600	70.000	71.550	27.375	20,941
2022-05-17	70.000	70.500	70.000	70.000	26.782	40,719
2022-05-16	68.700	70.000	68.620	70.000	26.782	36,065
2022-05-13	69.750	70.000	69.750	69.900	26.744	13,961
2022-05-12	68.000	69.890	68.000	69.890	26.740	87,255
2022-05-11	68.060	69.440	68.060	68.320	26.139	22,105
2022-05-10	68.800	69.360	68.750	69.050	26.419	38,392
2022-05-09	72.000	72.000	71.300	71.360	26.537	122,157

← NewerPage 18 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.