Ghani Value Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	72.000	73.000	71.750	72.330	26.898	62,824
2022-04-28	77.500	77.800	72.150	72.830	27.084	445,582
2022-04-27	79.000	79.000	78.000	78.000	29.006	15,124
2022-04-26	78.750	79.400	78.750	79.040	29.393	31,412
2022-04-25	79.000	79.510	79.000	79.130	29.427	47,699
2022-04-22	78.000	79.000	77.300	78.760	29.289	102,379
2022-04-21	77.250	78.000	77.250	77.860	28.954	26,758
2022-04-20	77.500	78.000	77.250	77.880	28.962	16,288
2022-04-19	78.000	78.250	77.500	78.000	29.006	27,922
2022-04-18	79.010	79.010	78.250	78.250	29.099	16,288
2022-04-15	79.500	80.600	79.000	79.620	29.609	131,464
2022-04-14	78.000	79.500	75.500	79.460	29.549	686,406
2022-04-13	77.000	79.000	76.550	78.130	29.055	103,543
2022-04-12	78.000	78.000	75.000	77.020	28.642	86,092
2022-04-11	77.990	78.500	77.500	78.000	29.006	61,660
2022-04-08	75.000	75.500	75.000	75.470	28.066	30,248
2022-04-07	75.000	75.010	74.500	74.610	27.746	26,758
2022-04-06	72.990	75.000	72.990	74.390	27.664	62,824
2022-04-05	73.250	73.250	72.000	72.000	26.775	12,797
2022-04-04	70.120	72.000	70.060	71.720	26.671	105,869
2022-04-01	72.440	73.260	72.060	72.470	26.950	73,294
2022-03-31	70.000	72.000	70.000	71.990	26.771	168,693
2022-03-30	68.500	70.240	68.250	69.230	25.745	55,843
2022-03-29	67.700	68.800	67.100	68.680	25.541	39,556
2022-03-28	67.000	67.150	66.700	67.100	24.953	20,941
2022-03-25	66.980	67.000	66.980	67.000	24.916	4,654
2022-03-24	67.020	67.900	66.750	67.000	24.916	50,026
2022-03-22	68.000	68.300	68.000	68.020	25.295	20,941
2022-03-21	68.500	68.500	67.550	68.300	25.399	32,575
2022-03-18	71.000	71.000	68.510	69.030	25.671	146,588
2022-03-17	70.750	71.500	70.750	71.490	26.586	678,262
2022-03-16	70.500	71.000	69.900	70.400	26.180	198,941
2022-03-15	68.750	71.250	68.500	70.200	26.106	116,340
2022-03-14	68.250	68.750	67.050	68.520	25.481	158,222
2022-03-11	67.750	68.250	67.000	68.080	25.317	30,248
2022-03-10	67.500	68.500	65.970	68.050	25.306	48,863
2022-03-09	68.250	68.500	67.510	67.970	24.533	43,046
2022-03-08	69.750	69.750	68.000	68.080	24.572	40,719
2022-03-07	71.000	72.000	68.000	69.360	25.034	69,804
2022-03-04	71.850	72.000	70.750	72.000	25.987	261,765
2022-03-03	72.000	72.000	71.250	71.560	25.829	15,124
2022-03-02	72.000	72.300	71.500	71.960	25.973	326,915
2022-03-01	72.250	72.250	71.560	72.100	26.023	340,876
2022-02-28	73.250	73.250	70.560	72.030	25.998	550,288
2022-02-25	72.000	73.000	71.000	72.130	26.034	607,295
2022-02-24	72.990	72.990	71.000	71.620	25.850	1,164,563
2022-02-23	73.710	73.880	72.250	73.590	26.561	105,869
2022-02-22	71.000	73.000	70.250	72.380	26.124	482,811
2022-02-21	72.000	72.150	70.000	71.370	25.760	29,085
2022-02-18	73.000	73.000	72.000	72.150	26.041	79,111
2022-02-17	72.990	74.250	72.250	73.000	26.348	51,190
2022-02-16	71.490	73.750	71.250	72.890	26.309	223,373
2022-02-15	70.000	71.000	70.000	70.600	25.482	324,589
2022-02-14	71.250	71.490	69.120	70.150	25.320	161,713
2022-02-11	71.990	72.000	70.070	71.030	25.637	102,379
2022-02-10	72.800	73.000	71.060	71.190	25.695	129,137
2022-02-09	70.250	74.750	70.010	72.640	26.218	836,484
2022-02-08	70.240	70.500	69.990	70.500	25.446	331,569
2022-02-07	69.000	70.680	69.000	70.030	25.276	223,373
2022-02-04	68.000	69.230	67.000	68.890	24.865	153,569

← NewerPage 19 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.