Ghani Value Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	42.800	43.500	41.550	42.000	39.440	7,331
2025-02-07	41.600	41.600	41.000	41.230	38.717	10,771
2025-02-06	42.050	42.050	41.510	41.510	38.980	2,661
2025-02-04	42.790	42.790	41.500	41.500	38.970	15,209
2025-02-03	43.550	43.550	41.000	41.350	38.830	64,119
2025-01-31	44.700	44.700	43.000	43.000	40.379	9,603
2025-01-30	44.330	44.910	41.500	43.200	40.567	20,425
2025-01-29	45.000	45.000	43.000	43.090	40.463	31,123
2025-01-28	44.550	46.000	44.540	44.650	41.928	1,623
2025-01-27	45.600	46.000	45.000	45.010	42.266	15,823
2025-01-24	46.500	46.500	45.980	46.000	43.196	4,750
2025-01-23	46.490	48.000	46.300	46.660	43.816	42,359
2025-01-22	46.840	46.840	46.250	46.490	43.656	598
2025-01-21	47.000	47.500	46.600	46.840	43.985	15,190
2025-01-20	47.990	48.000	47.000	47.000	44.135	112,461
2025-01-17	47.090	47.480	47.000	47.100	44.229	3,942
2025-01-16	47.330	47.330	46.210	46.850	43.994	1,688
2025-01-15	47.900	48.000	46.500	47.330	44.445	60,211
2025-01-14	46.710	47.250	46.710	47.030	44.163	6,519
2025-01-13	46.200	48.400	46.050	46.630	43.788	11,419
2025-01-10	48.800	48.800	46.000	47.190	44.314	83,071
2025-01-09	46.010	48.840	45.010	48.800	45.825	217,095
2025-01-08	47.210	48.650	47.000	47.020	44.154	27,648
2025-01-07	50.510	50.510	46.760	47.210	44.332	160,512
2025-01-06	50.780	52.400	49.680	51.950	48.783	39,676
2025-01-03	50.900	52.450	50.500	50.780	47.685	3,966
2025-01-02	50.230	52.500	50.230	50.900	47.797	19,648
2025-01-01	48.010	52.880	48.010	50.170	47.112	81,394
2024-12-31	51.900	52.600	51.500	52.490	49.290	13,484
2024-12-30	52.900	52.900	51.190	51.900	48.736	8,036
2024-12-27	51.950	51.950	49.250	51.190	48.070	6,791
2024-12-26	49.850	50.950	49.010	50.470	47.394	10,158
2024-12-24	50.110	52.200	50.110	51.070	47.957	4,871
2024-12-23	52.900	52.900	45.900	51.900	48.736	43,082
2024-12-20	45.010	52.900	45.000	51.000	47.891	35,292
2024-12-19	50.000	50.000	49.200	49.210	46.210	48,169
2024-12-18	48.250	53.000	48.250	50.000	46.952	33,235
2024-12-17	54.980	54.980	50.100	51.990	48.821	26,643
2024-12-16	53.250	53.500	52.000	52.110	48.934	26,632
2024-12-13	52.500	53.000	50.600	51.920	48.755	40,869
2024-12-12	51.140	53.450	50.000	50.640	47.553	58,601
2024-12-11	50.520	53.800	50.520	51.140	48.023	10,898
2024-12-10	54.000	56.000	50.250	50.520	47.441	39,018
2024-12-09	50.450	55.500	47.250	53.410	50.154	130,348
2024-12-06	51.900	52.000	49.060	50.450	47.375	32,879
2024-12-05	45.000	49.060	45.000	49.060	46.070	143,967
2024-12-04	43.990	44.700	43.990	44.600	41.881	27,700
2024-12-03	43.700	44.000	42.300	43.880	41.205	114,702
2024-12-02	42.990	43.200	41.600	43.000	40.379	230,435
2024-11-29	41.370	42.810	41.000	42.410	39.825	27,388
2024-11-28	43.000	43.000	41.030	41.370	38.848	20,627
2024-11-27	42.080	42.100	40.270	41.810	39.261	117,925
2024-11-26	41.660	41.660	40.150	40.940	38.445	43,878
2024-11-25	40.610	42.000	40.610	41.660	39.121	74,263
2024-11-22	41.990	42.000	40.490	40.610	38.135	51,550
2024-11-21	41.610	42.000	41.610	41.990	39.431	11,867
2024-11-20	42.000	42.490	41.500	41.780	39.233	41,293
2024-11-19	43.500	43.600	41.900	42.000	39.440	88,294
2024-11-18	41.000	42.290	40.800	42.120	39.553	7,708
2024-11-15	43.840	43.840	38.600	40.640	38.163	30,452

← NewerPage 8 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.