Ghani Value Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	42.250	43.750	41.500	42.890	40.276	36,793
2024-11-13	40.760	43.950	40.760	42.780	40.172	64,193
2024-11-12	41.990	41.990	40.010	40.990	38.491	4,599
2024-11-11	40.000	41.490	39.750	41.020	38.520	41,659
2024-11-08	41.000	41.190	39.360	40.000	37.562	85,075
2024-11-07	39.010	40.190	38.410	39.990	37.552	21,906
2024-11-06	39.400	39.930	38.800	39.010	36.632	7,869
2024-11-05	38.510	39.950	38.500	39.000	36.623	7,788
2024-11-04	38.790	39.600	38.000	39.060	36.679	33,714
2024-11-01	37.270	39.440	37.270	37.610	35.317	1,194
2024-10-31	39.450	39.450	38.150	38.590	36.238	10,377
2024-10-30	38.130	39.500	38.130	39.170	36.782	15,962
2024-10-29	40.740	40.740	38.990	39.020	36.642	18,418
2024-10-28	39.510	40.500	39.000	40.000	37.562	49,674
2024-10-25	39.550	41.600	39.510	39.960	37.524	9,288
2024-10-24	39.750	40.930	39.500	40.000	37.562	25,650
2024-10-23	41.750	41.750	40.000	40.080	37.637	2,728
2024-10-22	41.900	41.900	40.000	40.240	37.787	1,771
2024-10-21	38.250	40.990	38.250	40.750	38.266	34,509
2024-10-18	42.850	42.850	39.030	40.010	37.571	51,771
2024-10-17	42.300	42.300	41.360	41.500	38.031	76,484
2024-10-16	41.380	44.580	41.340	42.090	38.572	79,522
2024-10-15	39.900	40.990	39.100	40.530	37.142	7,409
2024-10-14	38.950	39.100	37.900	38.890	35.639	12,817
2024-10-11	39.200	39.200	37.000	37.380	34.256	37,065
2024-10-10	38.970	38.970	37.530	38.000	34.824	2,034
2024-10-09	37.450	38.410	37.440	37.800	34.641	6,438
2024-10-08	37.530	37.990	37.030	37.440	34.311	9,380
2024-10-07	38.500	39.100	36.380	38.000	34.824	12,744
2024-10-04	38.240	38.980	37.420	38.590	35.365	74,120
2024-10-03	38.520	41.000	37.610	37.980	34.806	119,953
2024-10-02	46.680	47.400	40.590	41.730	38.242	77,790
2024-10-01	44.000	46.500	43.900	45.100	41.330	19,177
2024-09-30	43.910	44.800	43.910	44.310	40.606	8,093
2024-09-27	45.950	45.950	43.110	44.940	41.184	50,800
2024-09-26	45.990	45.990	43.620	44.360	40.652	602
2024-09-25	43.110	45.470	43.110	45.030	41.266	12,585
2024-09-24	42.650	44.940	42.650	44.640	40.909	22,384
2024-09-23	43.500	43.990	43.030	43.500	39.864	22,389
2024-09-20	47.000	47.000	43.000	43.400	39.773	29,224
2024-09-19	48.000	48.300	45.000	45.530	41.724	55,771
2024-09-18	44.990	48.130	44.700	47.780	43.786	119,161
2024-09-16	42.490	44.700	41.990	43.990	40.313	73,745
2024-09-13	43.000	43.000	40.260	40.910	37.491	2,840
2024-09-12	42.800	43.800	40.750	41.420	37.958	4,517
2024-09-11	43.490	43.490	40.550	42.250	38.719	12,497
2024-09-10	44.000	44.000	41.060	42.190	38.664	1,304
2024-09-09	42.990	42.990	41.510	41.690	38.205	3,764
2024-09-06	42.990	42.990	41.140	42.420	38.874	5,694
2024-09-05	42.100	43.000	42.010	42.480	38.929	8,642
2024-09-04	42.200	43.500	41.500	42.000	38.490	25,669
2024-09-03	41.400	42.460	41.400	42.070	38.554	17,024
2024-09-02	42.200	42.450	41.200	41.260	37.811	1,551
2024-08-30	42.700	43.120	42.000	42.370	38.829	523
2024-08-29	42.830	42.950	41.270	42.370	38.829	10,521
2024-08-28	42.300	43.000	40.600	42.830	39.250	28,182
2024-08-27	41.060	42.980	41.060	41.680	38.196	3,800
2024-08-26	44.000	44.250	43.000	43.070	39.470	5,872
2024-08-23	43.800	44.600	43.160	43.910	40.240	19,281
2024-08-22	42.990	44.000	42.990	44.000	40.322	35,211

← NewerPage 9 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.