Ghani Value Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	59.000	60.000	57.200	59.490	59.490	10,558
2026-04-21	58.500	60.000	56.500	58.650	58.650	5,947
2026-04-20	54.000	59.700	52.260	58.410	58.410	45,334
2026-04-17	54.780	54.850	53.600	54.270	54.270	3,415
2026-04-16	53.800	55.000	53.000	54.840	54.840	18,737
2026-04-15	54.000	56.210	53.800	53.800	53.800	27,267
2026-04-14	53.500	54.000	53.350	53.860	53.860	4,862
2026-04-13	53.490	54.000	51.100	53.450	53.450	22,005
2026-04-10	53.000	58.000	51.510	53.350	53.350	16,693
2026-04-09	53.510	53.510	50.710	52.820	52.820	1,736
2026-04-08	50.010	54.480	50.010	53.000	53.000	10,642
2026-04-07	54.000	55.000	48.500	49.530	49.530	18,392
2026-04-06	44.700	53.770	44.700	53.770	53.770	42,958
2026-04-03	48.900	48.900	48.880	48.880	48.880	1,121
2026-04-02	46.020	50.990	46.020	48.010	48.010	4,648
2026-04-01	49.760	52.750	43.650	50.290	50.290	9,134
2026-03-31	48.250	49.930	48.250	48.460	48.460	2,255
2026-03-30	51.950	51.950	47.000	47.270	47.270	27,364
2026-03-27	51.950	53.970	48.410	51.990	51.990	70
2026-03-26	52.000	52.000	51.900	51.990	51.990	47
2026-03-25	50.120	52.000	50.120	51.990	51.990	753
2026-03-24	50.050	54.950	45.530	51.720	51.720	83,907
2026-03-19	52.900	52.990	50.000	50.050	50.050	1,214
2026-03-18	49.400	53.990	49.400	52.910	52.910	4,844
2026-03-17	54.730	54.730	49.350	49.390	49.390	1,901
2026-03-16	55.210	55.210	50.000	50.110	50.110	4,141
2026-03-13	55.980	55.980	50.380	52.170	52.170	64
2026-03-12	51.050	55.950	51.050	52.170	52.170	1,070
2026-03-11	54.990	54.990	51.600	51.750	51.750	1,265
2026-03-10	52.690	55.000	50.070	52.780	52.780	2,411
2026-03-09	56.000	56.000	52.000	52.690	52.690	5,472
2026-03-06	55.270	56.280	54.510	55.000	55.000	1,573
2026-03-05	55.980	55.990	55.000	55.260	55.260	567
2026-03-04	53.890	56.300	53.590	55.970	55.970	33,067
2026-03-03	53.880	53.900	51.500	51.840	51.840	7,548
2026-03-02	53.000	61.390	50.670	51.050	51.050	63,126
2026-02-27	55.000	59.900	54.990	56.300	56.300	12,061
2026-02-26	55.240	59.410	54.000	56.180	56.180	28,843
2026-02-25	56.400	59.990	54.000	54.010	54.010	14,773
2026-02-24	59.000	59.000	56.000	56.340	56.340	5,966
2026-02-23	59.000	60.000	57.000	57.240	57.240	13,682
2026-02-20	58.900	60.000	57.000	59.820	59.820	10,594
2026-02-19	61.150	61.990	58.510	58.930	58.930	5,889
2026-02-18	61.800	62.000	60.610	61.150	61.150	5,909
2026-02-17	61.990	61.990	61.750	61.830	61.830	557
2026-02-16	62.640	62.640	59.010	59.150	59.150	2,162
2026-02-13	62.490	62.490	57.250	59.490	59.490	22,302
2026-02-12	61.800	62.600	60.210	61.940	61.940	2,260
2026-02-11	62.400	62.400	60.000	60.160	60.160	1,474
2026-02-10	62.800	62.800	60.010	60.100	60.100	2,908
2026-02-09	61.010	62.700	60.500	61.660	61.660	813
2026-02-06	61.990	62.800	61.000	61.120	61.120	447
2026-02-04	62.900	63.750	60.500	61.020	61.020	5,079
2026-02-03	61.990	64.000	61.000	62.030	62.030	461
2026-02-02	63.000	64.000	60.600	60.610	60.610	8,258
2026-01-30	60.460	64.000	59.850	62.800	62.800	8,299
2026-01-29	62.010	62.980	62.000	62.510	62.510	7,372
2026-01-28	61.990	63.210	60.520	62.510	62.510	4,146
2026-01-27	63.700	64.300	62.000	62.440	62.440	1,692
2026-01-26	62.800	63.740	62.800	63.700	63.700	12,050

← NewerPage 3 of 5 · 249 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.