Ghani Value Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	62.800	63.740	62.800	63.700	63.700	12,050
2026-01-23	61.700	63.890	60.020	62.120	62.120	20,468
2026-01-22	61.990	63.450	61.650	61.740	61.740	1,586
2026-01-21	63.900	65.000	60.000	61.000	61.000	44,137
2026-01-20	63.850	63.900	63.120	63.900	63.900	3,426
2026-01-19	63.000	63.850	63.000	63.850	63.850	2,834
2026-01-16	62.000	63.880	61.010	63.000	63.000	1,391
2026-01-15	62.000	63.890	60.000	61.550	61.550	15,276
2026-01-14	64.400	64.400	61.500	61.550	61.550	3,531
2026-01-13	64.900	64.900	61.000	62.220	62.220	2,732
2026-01-12	63.980	63.980	62.000	62.000	62.000	28,204
2026-01-09	63.200	65.980	62.000	62.780	62.780	32,953
2026-01-08	65.350	66.400	63.000	63.960	63.960	50,337
2026-01-07	66.000	67.000	64.300	65.350	65.350	6,206
2026-01-06	66.890	66.890	62.500	66.000	66.000	14,245
2026-01-05	65.990	68.000	64.260	65.630	65.630	10,935
2026-01-02	67.490	70.000	64.000	65.800	65.800	119,569
2026-01-01	62.000	67.290	62.000	67.290	67.290	237,037
2025-12-31	62.000	63.000	61.150	61.170	61.170	1,598
2025-12-30	64.400	64.400	61.010	61.930	61.930	1,031
2025-12-29	62.000	62.500	61.220	61.900	61.900	855
2025-12-26	62.500	64.800	61.500	61.790	61.790	9,842
2025-12-24	64.900	64.900	62.000	62.170	62.170	851
2025-12-23	64.860	64.860	61.500	62.520	62.520	1,061
2025-12-22	63.000	63.500	60.500	63.480	63.480	901
2025-12-19	65.490	65.490	60.270	63.560	63.560	1,312
2025-12-18	64.980	64.980	62.000	62.660	62.660	4,857
2025-12-17	64.900	64.900	62.910	62.940	62.940	273
2025-12-16	64.880	64.880	62.570	62.940	62.940	882
2025-12-15	65.000	65.000	63.000	63.000	63.000	1,430
2025-12-12	64.750	64.750	63.000	63.010	63.010	1,455
2025-12-11	64.000	64.990	63.900	64.000	64.000	6,422
2025-12-10	64.000	65.900	63.120	63.460	63.460	51,852
2025-12-09	62.950	65.000	62.950	63.100	63.100	5,896
2025-12-08	59.500	64.000	59.500	62.880	62.880	25,454
2025-12-05	60.500	61.000	59.270	59.420	59.420	1,238
2025-12-04	60.500	60.500	59.110	60.490	60.490	2,562
2025-12-03	60.490	61.000	60.490	60.500	60.500	1,780
2025-12-02	60.600	60.600	59.660	60.500	60.500	12,280
2025-12-01	59.010	61.000	58.400	60.750	60.750	5,828
2025-11-28	61.990	61.990	59.700	59.830	59.830	1,704
2025-11-27	58.990	61.010	58.990	60.060	60.060	27,550
2025-11-26	59.510	59.510	57.200	58.030	58.030	6,995
2025-11-25	59.800	60.500	59.450	59.510	59.510	3,042
2025-11-24	60.830	60.910	59.000	60.170	60.170	1,532
2025-11-21	60.000	62.000	58.550	60.830	60.830	38,816
2025-11-20	58.000	60.500	58.000	59.720	59.720	19,693
2025-11-19	57.010	59.250	57.000	57.000	57.000	13,463
2025-11-18	56.650	59.700	56.650	57.500	57.500	6,726
2025-11-17	56.500	57.000	55.910	56.660	56.660	6,602
2025-11-14	57.950	57.950	55.810	56.160	56.160	25,016
2025-11-13	57.950	57.950	57.150	57.270	57.270	1,396
2025-11-12	58.000	58.400	55.050	57.890	57.890	15,973
2025-11-11	59.900	59.900	57.000	57.030	57.030	12,038
2025-11-10	59.060	59.900	58.110	59.400	59.400	4,574
2025-11-07	59.700	61.000	58.100	59.790	59.790	13,103
2025-11-06	57.560	60.900	57.560	59.940	59.940	9,987
2025-11-05	58.980	59.900	58.000	58.000	57.032	5,277
2025-11-04	58.520	59.500	57.900	58.380	57.406	10,032
2025-11-03	58.700	60.000	57.050	58.520	57.544	11,215

← NewerPage 4 of 5 · 250 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.