Ghani Value Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	67.990	68.000	66.050	66.400	65.292	3,887
2025-08-06	68.990	68.990	66.000	67.160	66.040	14,400
2025-08-05	68.980	68.980	66.980	67.500	66.374	4,173
2025-08-04	66.500	67.900	66.500	67.620	66.492	6,553
2025-08-01	67.010	69.750	65.000	67.840	66.708	55,181
2025-07-31	67.500	68.000	63.200	67.010	65.892	9,029
2025-07-30	68.000	69.800	67.000	67.830	66.698	21,406
2025-07-29	75.000	75.000	67.000	67.910	66.777	154,502
2025-07-28	65.200	68.990	65.200	68.990	67.839	49,781
2025-07-25	57.890	62.720	57.890	62.720	61.674	135,609
2025-07-24	56.000	57.400	56.000	57.020	56.069	12,317
2025-07-23	55.110	56.990	55.020	55.500	54.574	2,355
2025-07-22	55.010	56.000	52.010	56.000	55.066	27,374
2025-07-21	55.120	56.000	55.120	55.920	54.987	3,729
2025-07-18	55.000	56.500	54.180	56.000	55.066	5,400
2025-07-17	56.000	56.000	55.000	55.000	54.082	3,438
2025-07-16	55.100	56.000	54.600	55.000	54.082	5,649
2025-07-15	56.180	57.500	54.020	55.120	54.200	18,276
2025-07-14	57.010	57.990	56.010	56.180	55.243	22,713
2025-07-11	57.000	57.560	56.500	57.010	56.059	2,600
2025-07-10	58.000	58.000	56.110	56.860	55.911	9,914
2025-07-09	57.100	58.860	57.100	58.000	57.032	3,709
2025-07-08	58.500	58.500	58.000	58.000	57.032	2,670
2025-07-07	56.010	58.980	55.000	58.000	57.032	15,232
2025-07-04	57.020	59.850	55.550	56.380	55.439	7,776
2025-07-03	56.560	58.500	56.220	57.020	56.069	9,214
2025-07-02	57.110	58.020	57.000	57.300	56.344	10,301
2025-07-01	58.500	59.690	57.810	58.030	57.062	9,390
2025-06-30	58.950	60.390	57.870	58.500	57.524	16,005
2025-06-27	58.500	58.990	58.110	58.500	57.524	7,125
2025-06-26	60.000	60.750	57.260	57.770	56.806	14,661
2025-06-25	60.640	60.990	59.100	59.170	58.183	4,090
2025-06-24	61.940	65.000	58.000	60.630	59.619	11,535
2025-06-23	57.100	60.090	57.000	59.960	58.960	293,691
2025-06-20	57.000	58.440	57.000	58.100	57.131	35,689
2025-06-19	58.380	58.390	57.000	57.250	56.295	36,759
2025-06-18	60.100	60.100	57.100	57.130	56.177	235,479
2025-06-17	55.090	58.600	55.090	58.280	57.308	61,138
2025-06-16	55.900	57.990	55.000	55.090	54.171	20,910
2025-06-13	54.980	59.700	53.000	56.430	55.489	51,352
2025-06-12	51.900	55.990	51.900	54.980	54.063	77,412
2025-06-11	50.000	51.890	49.000	51.790	50.926	18,373
2025-06-10	50.250	50.610	48.300	49.670	48.841	6,329
2025-06-05	51.890	51.890	49.510	50.250	49.412	2,270
2025-06-04	50.980	51.000	49.500	50.800	49.953	55,057
2025-06-03	50.460	50.990	48.000	49.990	49.156	40,022
2025-06-02	49.300	51.000	48.500	49.990	49.156	10,758
2025-05-30	49.960	50.000	48.550	49.620	48.792	5,087
2025-05-29	49.160	49.950	49.000	49.110	48.291	5,595
2025-05-27	49.760	51.000	49.760	50.010	49.176	9,637
2025-05-26	48.900	51.000	48.750	49.760	48.930	10,794
2025-05-23	49.490	49.500	48.750	48.750	47.937	16,653
2025-05-22	49.000	49.500	48.500	49.100	48.281	8,416
2025-05-21	48.010	50.240	48.010	49.550	48.723	24,139
2025-05-20	48.000	49.910	47.020	49.190	48.369	41,016
2025-05-19	48.140	48.140	46.800	48.000	47.199	12,404
2025-05-16	47.450	48.500	46.110	47.260	46.472	18,376
2025-05-15	47.250	47.430	46.550	47.000	46.216	6,581
2025-05-14	46.170	47.450	46.160	47.080	46.295	28,749
2025-05-13	46.820	47.870	45.000	46.420	45.646	26,463

← NewerPage 6 of 21 · 1,216 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.