Ghani Value Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	45.000	47.000	44.510	46.820	46.039	38,959
2025-05-09	42.000	44.920	38.620	44.920	44.171	173,255
2025-05-08	44.900	45.000	41.560	41.840	40.159	6,991
2025-05-07	45.260	45.260	43.010	44.470	42.683	4,228
2025-05-06	45.860	46.480	45.510	45.970	44.123	7,384
2025-05-05	44.900	46.500	44.900	45.890	44.046	18,173
2025-05-02	44.900	46.900	44.250	44.700	42.904	6,805
2025-04-30	45.400	45.960	44.110	44.500	42.712	4,321
2025-04-29	43.900	45.990	42.560	45.400	43.576	17,434
2025-04-28	44.890	44.890	43.000	43.000	41.272	1,004
2025-04-25	43.260	43.500	42.800	42.970	41.243	4,168
2025-04-24	43.900	43.900	43.030	43.320	41.579	3,888
2025-04-23	44.280	44.300	43.440	44.000	42.232	1,043
2025-04-22	44.500	44.500	43.300	44.000	42.232	10,282
2025-04-21	44.630	44.630	43.300	43.300	41.560	3,662
2025-04-18	44.900	44.900	43.740	44.000	42.232	1,224
2025-04-17	44.800	44.800	43.110	43.490	41.742	515
2025-04-16	44.000	44.490	43.200	43.360	41.618	3,359
2025-04-15	43.660	44.500	43.660	44.000	42.232	4,080
2025-04-14	43.400	44.490	43.400	44.190	42.414	15,534
2025-04-11	43.800	43.800	43.120	43.610	41.858	7,908
2025-04-10	44.000	44.000	42.600	43.000	41.272	2,283
2025-04-09	43.000	43.000	42.150	42.500	40.792	4,477
2025-04-08	43.780	43.780	42.210	43.410	41.666	6,478
2025-04-07	43.700	43.780	41.200	43.320	41.579	80,827
2025-04-04	43.750	44.250	43.120	43.780	42.021	8,668
2025-04-03	43.010	46.000	43.010	43.970	42.203	21,460
2025-03-27	44.220	44.890	44.000	44.800	43.000	7,474
2025-03-26	44.010	45.000	43.630	44.220	42.443	11,617
2025-03-25	45.010	45.010	44.020	44.530	42.741	12,989
2025-03-24	46.990	46.990	44.980	45.240	43.422	8,439
2025-03-21	45.160	46.800	45.010	46.560	44.689	15,367
2025-03-20	46.000	46.000	45.000	45.300	43.480	3,725
2025-03-19	46.010	46.800	44.500	45.860	44.017	26,724
2025-03-18	46.700	46.790	46.000	46.190	44.334	2,072
2025-03-17	47.300	47.300	44.140	46.800	44.919	59,942
2025-03-14	45.010	47.950	44.840	47.300	45.399	75,111
2025-03-13	45.070	45.890	44.660	45.720	43.883	11,911
2025-03-12	46.300	46.300	45.500	46.290	44.430	1,887
2025-03-11	45.500	47.000	45.000	46.340	44.478	63,203
2025-03-10	45.430	46.000	44.120	45.920	44.075	76,064
2025-03-07	45.900	45.900	45.000	45.430	43.604	68,356
2025-03-06	45.110	47.500	45.100	46.210	43.393	287,287
2025-03-05	45.950	46.000	45.000	45.790	42.999	33,720
2025-03-04	44.060	45.820	44.060	44.790	42.060	5,812
2025-03-03	45.750	45.890	44.700	45.160	42.407	3,268
2025-02-28	45.890	45.890	44.000	45.560	42.783	23,327
2025-02-27	45.000	45.950	44.990	45.640	42.858	20,510
2025-02-26	46.450	46.450	44.400	45.000	42.257	122,946
2025-02-25	44.480	47.980	43.900	44.280	41.581	125,801
2025-02-24	42.900	44.970	42.050	44.280	41.581	24,954
2025-02-21	43.990	44.000	42.010	42.680	40.078	12,945
2025-02-20	42.190	43.500	42.190	43.300	40.661	42,287
2025-02-19	42.950	42.950	41.600	42.000	39.440	2,035
2025-02-18	41.150	42.490	41.150	41.970	39.412	4,642
2025-02-17	41.110	41.500	41.110	41.150	38.642	4,136
2025-02-14	42.000	43.460	41.050	42.500	39.909	2,538
2025-02-13	41.310	41.500	41.010	41.500	38.970	2,401
2025-02-12	41.520	42.000	41.000	41.300	38.783	13,701
2025-02-11	41.030	42.260	41.000	41.030	38.529	42,571

← NewerPage 7 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.