Ghani Value Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	55.520	55.800	54.500	54.600	54.600	680
2026-07-22	55.520	55.520	54.980	54.980	54.980	87
2026-07-21	55.250	55.790	54.030	54.980	54.980	473
2026-07-20	53.010	55.500	53.010	54.980	54.980	5,802
2026-07-17	55.450	55.950	53.050	53.500	53.500	2,695
2026-07-16	55.990	56.000	54.230	55.500	55.500	1,791
2026-07-15	54.680	56.790	54.000	55.000	55.000	3,770
2026-07-14	55.000	55.000	54.000	54.680	54.680	2,492
2026-07-13	56.000	56.950	55.010	55.140	55.140	4,106
2026-07-10	57.000	58.300	56.350	56.710	56.710	10,789
2026-07-09	59.990	59.990	51.600	54.880	54.880	3,035
2026-07-08	58.020	58.520	57.000	57.000	57.000	1,768
2026-07-07	59.300	59.400	58.470	58.520	58.520	1,340
2026-07-06	58.500	59.990	58.000	59.460	59.460	1,365
2026-07-03	59.790	59.990	56.850	58.010	58.010	4,511
2026-07-02	59.800	60.000	58.000	58.360	58.360	2,301
2026-07-01	59.890	59.890	58.000	58.510	58.510	7,078
2026-06-30	57.000	61.200	56.010	57.770	57.770	44,345
2026-06-29	56.000	57.000	55.500	55.960	55.960	3,212
2026-06-24	57.000	57.000	55.750	55.980	55.980	3,032
2026-06-23	56.990	56.990	55.750	55.770	55.770	27,254
2026-06-22	57.000	57.280	56.160	56.910	56.910	1,654
2026-06-19	57.000	57.000	56.000	57.000	57.000	5,678
2026-06-18	57.000	57.000	56.020	56.630	56.630	604
2026-06-17	57.300	57.300	55.000	55.280	55.280	2,812
2026-06-16	57.500	57.500	56.010	56.330	56.330	11,266
2026-06-15	59.590	59.590	55.510	57.460	57.460	26,086
2026-06-12	56.250	56.990	55.250	55.570	55.570	18,498
2026-06-11	56.000	56.500	55.000	55.520	55.520	40,592
2026-06-10	57.890	57.890	55.500	55.870	55.870	41,118
2026-06-09	57.150	57.150	56.500	56.510	56.510	10,828
2026-06-08	57.000	57.000	56.500	56.520	56.520	6,437
2026-06-05	58.990	58.990	56.510	57.340	57.340	9,615
2026-06-04	58.000	58.000	56.410	56.500	56.500	3,445
2026-06-03	59.890	59.890	55.590	58.090	58.090	588
2026-06-02	58.210	58.210	54.500	56.110	56.110	19,961
2026-06-01	54.900	56.400	53.010	55.680	55.680	10,112
2026-05-29	55.000	56.990	53.810	54.020	54.020	15,708
2026-05-25	54.900	54.900	53.390	53.420	53.420	6,168
2026-05-22	53.010	53.980	53.000	53.520	53.520	611
2026-05-21	54.880	54.880	52.210	53.380	53.380	4,260
2026-05-20	54.900	54.900	52.280	52.280	52.280	1,210
2026-05-19	54.890	54.890	52.010	52.280	52.280	4,923
2026-05-18	54.490	54.990	52.350	54.990	54.990	7,463
2026-05-15	54.780	54.780	53.000	53.630	53.630	480
2026-05-14	55.000	55.000	53.000	53.040	53.040	6,460
2026-05-13	55.000	55.020	52.850	55.010	55.010	1,819
2026-05-12	55.000	55.390	55.000	55.000	55.000	5,414
2026-05-11	53.570	55.400	53.570	55.390	55.390	5,297
2026-05-08	54.100	54.450	51.200	54.450	54.450	6,988
2026-05-07	52.500	54.450	52.500	54.150	54.150	3,894
2026-05-06	55.750	55.750	53.000	54.000	54.000	997
2026-05-05	54.510	54.510	51.150	52.390	52.390	1,520
2026-05-04	56.000	56.000	54.010	54.390	54.390	15,819
2026-04-30	54.000	55.680	53.510	55.150	55.150	658
2026-04-29	54.040	55.000	53.510	54.000	54.000	4,113
2026-04-28	57.000	57.440	54.060	54.070	54.070	14,012
2026-04-27	56.000	56.830	55.000	55.730	55.730	7,522
2026-04-24	59.980	60.000	54.120	57.980	57.980	708
2026-04-23	59.000	59.480	57.020	58.150	58.150	440

← NewerPage 2 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.