Ghani Value Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	69.250	71.020	69.250	70.780	25.547	1,287,884
2022-02-01	68.000	69.750	67.010	69.140	24.955	347,857
2022-01-31	66.000	69.400	65.300	67.480	24.356	1,074,981
2022-01-28	62.800	65.750	62.800	65.320	23.576	443,255
2022-01-27	63.000	63.750	62.510	62.800	22.667	65,150
2022-01-26	62.250	63.000	62.010	62.860	22.688	54,680
2022-01-25	62.250	63.230	62.250	62.910	22.706	58,170
2022-01-24	64.900	64.990	61.220	61.910	22.345	137,281
2022-01-21	61.500	65.500	60.750	64.290	23.205	417,661
2022-01-20	59.000	61.890	58.000	61.400	22.161	131,464
2022-01-19	59.500	59.500	58.000	58.960	21.281	191,961
2022-01-18	59.250	61.500	58.750	59.440	21.454	286,196
2022-01-17	57.100	59.250	56.250	59.080	21.324	95,399
2022-01-14	59.000	59.250	57.100	57.410	20.721	27,922
2022-01-13	58.750	59.750	58.300	58.670	21.176	44,209
2022-01-12	59.290	62.250	57.000	58.390	21.075	210,575
2022-01-11	56.100	59.250	56.100	58.980	21.288	153,569
2022-01-10	54.250	56.950	54.250	56.060	20.234	143,098
2022-01-07	53.500	54.250	53.500	54.200	19.563	74,458
2022-01-06	54.000	54.250	53.500	53.500	19.310	152,405
2022-01-05	53.400	54.750	53.400	54.500	19.671	87,255
2022-01-04	52.750	53.750	52.450	53.090	19.162	38,392
2022-01-03	52.000	52.800	52.000	52.500	18.949	29,085
2021-12-31	51.990	53.000	51.500	52.700	19.021	107,033
2021-12-30	50.250	51.750	50.100	51.660	18.646	67,477
2021-12-29	50.500	50.500	50.000	50.100	18.083	51,190
2021-12-28	50.800	50.800	50.160	50.190	18.115	4,654
2021-12-27	50.750	51.100	50.000	50.900	18.372	50,026
2021-12-24	51.250	51.500	51.000	51.000	18.408	11,634
2021-12-23	51.700	51.750	51.000	51.140	18.458	52,353
2021-12-22	53.000	53.000	51.500	51.700	18.660	88,418
2021-12-21	54.000	54.000	53.250	53.500	19.310	33,739
2021-12-20	53.510	54.500	53.500	53.760	19.404	37,229
2021-12-17	53.000	54.700	53.000	53.750	19.400	29,085
2021-12-16	53.000	54.000	52.000	53.290	19.234	43,046
2021-12-15	50.000	53.700	50.000	53.050	19.148	138,445
2021-12-14	48.750	50.250	48.750	50.240	18.133	45,373
2021-12-13	49.000	50.000	48.520	48.830	17.624	67,477
2021-12-10	50.000	50.000	49.000	49.750	17.957	36,065
2021-12-09	50.200	50.500	49.850	50.020	18.054	54,680
2021-12-08	50.250	50.950	50.200	50.500	18.227	51,190
2021-12-07	49.250	50.300	49.250	50.000	18.047	36,065
2021-12-06	49.030	51.000	47.050	49.370	17.819	57,007
2021-12-03	51.000	51.080	47.600	49.510	17.870	117,503
2021-12-02	53.510	53.510	50.160	51.080	18.437	104,706
2021-12-01	53.500	54.000	53.320	53.930	19.465	59,333
2021-11-30	54.000	55.750	53.210	53.910	19.458	130,301
2021-11-29	53.000	54.200	52.500	53.660	19.368	72,131
2021-11-26	53.750	54.740	53.510	53.740	19.397	33,739
2021-11-25	54.260	54.260	53.610	53.610	19.350	44,209
2021-11-24	55.020	55.020	53.700	53.800	19.418	125,647
2021-11-23	57.000	57.250	55.500	55.900	20.176	74,458
2021-11-22	56.000	59.800	56.000	57.130	20.620	75,621
2021-11-19	58.000	58.000	57.320	57.610	20.793	45,373
2021-11-18	58.020	58.200	57.500	58.000	20.934	54,680
2021-11-17	58.000	58.500	57.000	58.450	21.097	151,242
2021-11-16	64.000	64.500	63.750	64.210	21.010	453,726
2021-11-15	63.500	64.000	63.500	63.740	20.856	86,092
2021-11-12	64.750	64.750	64.000	64.070	20.964	53,516
2021-11-11	64.890	65.000	64.600	64.990	21.265	90,745

← NewerPage 20 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.