Ghani Value Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	58.000	59.900	58.000	58.480	57.504	3,227
2025-10-30	58.200	58.500	57.000	57.100	56.147	21,793
2025-10-29	60.050	60.050	58.250	58.300	57.327	6,843
2025-10-28	59.900	60.990	58.000	59.940	58.940	40,704
2025-10-27	60.900	62.850	59.100	59.390	58.399	27,110
2025-10-24	61.000	61.000	59.000	59.000	58.016	5,573
2025-10-23	62.200	62.200	60.750	60.990	59.973	8,312
2025-10-22	62.000	64.000	61.010	62.310	61.271	4,889
2025-10-21	61.000	62.900	60.620	61.070	60.051	38,705
2025-10-20	61.900	63.000	60.010	61.000	59.982	30,119
2025-10-17	62.000	63.600	59.500	60.540	59.530	191,002
2025-10-16	63.000	63.000	61.800	61.950	60.917	8,889
2025-10-15	63.980	65.500	62.000	62.500	61.457	44,417
2025-10-14	64.130	64.130	63.900	63.980	62.913	81,501
2025-10-13	65.300	65.300	64.010	64.130	63.060	1,170
2025-10-10	65.840	65.840	64.790	65.490	64.397	10,646
2025-10-09	65.600	66.400	64.120	64.570	63.493	6,472
2025-10-08	64.650	65.600	64.520	64.720	63.640	24,630
2025-10-07	65.550	66.950	64.510	64.960	63.876	22,433
2025-10-06	67.000	67.000	64.700	65.600	64.506	36,219
2025-10-03	65.110	68.990	63.710	67.230	66.108	112,101
2025-10-02	64.990	69.000	63.660	65.100	64.014	132,292
2025-10-01	68.000	68.000	63.000	63.510	62.450	97,924
2025-09-30	72.130	73.000	66.260	68.530	67.387	106,288
2025-09-29	73.500	73.990	71.230	72.130	70.927	23,877
2025-09-26	72.700	73.500	70.620	71.290	70.101	4,438
2025-09-25	72.700	73.160	72.000	72.060	70.858	50,878
2025-09-24	71.000	73.000	71.000	71.700	70.504	36,047
2025-09-23	72.990	73.690	71.000	71.500	70.307	158,736
2025-09-22	67.750	72.400	67.000	71.370	70.179	185,053
2025-09-19	67.800	67.800	66.500	67.020	65.902	6,186
2025-09-18	67.990	67.990	66.100	67.190	66.069	5,130
2025-09-17	68.750	68.750	66.200	67.000	65.882	51,198
2025-09-16	66.300	68.800	66.300	66.960	65.843	68,779
2025-09-15	68.490	68.490	67.000	67.000	65.882	27,649
2025-09-12	67.500	68.940	67.500	68.490	67.347	3,348
2025-09-11	67.700	68.490	67.500	68.290	67.151	1,883
2025-09-10	68.000	68.500	66.000	67.500	66.374	11,245
2025-09-09	68.800	68.800	67.020	67.260	66.138	3,767
2025-09-08	66.500	68.150	66.080	67.920	66.787	6,139
2025-09-05	68.500	68.500	67.000	67.080	65.961	4,377
2025-09-04	68.890	68.900	67.000	67.750	66.620	12,591
2025-09-03	69.000	69.000	67.010	67.460	66.335	22,344
2025-09-02	65.990	69.000	65.060	67.620	66.492	69,861
2025-09-01	66.000	66.000	65.000	65.500	64.407	10,847
2025-08-29	65.850	65.850	63.220	65.400	64.309	7,749
2025-08-28	65.570	65.570	64.520	64.900	63.817	4,167
2025-08-27	65.270	66.000	65.010	65.030	63.945	3,210
2025-08-26	66.980	67.860	65.260	66.000	64.899	90,076
2025-08-25	66.030	68.900	66.000	66.410	65.302	55,178
2025-08-22	66.030	67.500	66.030	66.920	65.804	5,099
2025-08-21	67.000	67.990	66.150	66.200	65.096	12,620
2025-08-20	67.990	67.990	66.100	67.370	66.246	27,352
2025-08-19	68.890	68.890	67.470	67.750	66.620	11,782
2025-08-18	69.730	69.730	67.470	68.200	67.062	63,500
2025-08-15	66.000	69.770	66.000	67.470	66.344	82,869
2025-08-13	66.000	66.500	65.900	66.000	64.899	37,161
2025-08-12	66.000	67.990	66.000	66.490	65.381	36,653
2025-08-11	68.480	68.480	66.000	66.000	64.899	2,638
2025-08-08	65.000	67.490	65.000	67.340	66.217	2,408

← NewerPage 5 of 21 · 1,219 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.