Ghani Value Glass Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	50.510	51.000	48.300	48.360	48.360	2,012
2026-10-16	52.950	52.950	50.100	50.230	50.230	27,360
2026-10-15	51.000	52.980	50.060	51.220	51.220	10,342
2026-10-14	51.650	52.400	51.000	51.000	51.000	2,770
2026-10-13	52.040	52.040	51.510	51.990	51.990	1,185
2026-10-12	53.000	53.000	50.870	52.030	52.030	398
2026-10-09	53.200	53.260	52.030	52.030	52.030	2,032
2026-10-08	52.880	53.980	52.300	52.990	52.990	16,360
2026-10-07	53.000	53.000	52.160	52.600	52.600	396
2026-10-06	53.000	53.000	52.500	52.600	52.600	1,961
2026-10-05	52.360	52.500	52.350	52.350	52.350	406
2026-10-02	52.540	53.000	51.800	52.350	52.350	66,855
2026-10-01	53.000	53.850	51.760	51.980	51.980	18,494
2026-09-30	53.990	53.990	53.000	53.000	53.000	6,236
2026-09-29	54.000	54.000	53.000	53.000	53.000	27
2026-09-28	54.000	54.000	53.000	53.000	53.000	187
2026-09-25	54.210	54.960	53.000	53.000	53.000	4,367
2026-09-24	54.000	54.450	53.500	54.210	54.210	3,635
2026-09-23	54.660	55.200	54.000	54.000	54.000	7,046
2026-09-22	55.380	55.380	54.500	54.600	54.600	211
2026-09-21	56.350	56.350	54.020	54.600	54.600	3,063
2026-09-18	56.000	57.150	54.580	54.650	54.650	4,918
2026-09-17	53.500	56.740	53.500	56.180	56.180	188,888
2026-09-16	54.040	54.400	53.500	53.500	53.500	3,985
2026-09-15	55.730	57.730	53.500	54.010	54.010	77,061
2026-09-14	54.880	59.980	53.260	55.730	55.730	84,436
2026-09-11	55.000	55.000	53.600	54.880	54.880	11,074
2026-09-10	54.990	55.500	54.200	55.080	55.080	32,000
2026-09-09	55.000	55.000	54.250	54.260	54.260	737
2026-09-08	55.000	55.000	54.500	54.870	54.870	4,418
2026-09-07	54.900	55.000	54.200	54.280	54.280	4,046
2026-09-04	54.020	54.900	54.020	54.900	54.900	296
2026-09-03	54.900	55.000	54.900	54.900	54.900	3,199
2026-09-02	53.990	56.400	53.770	54.490	54.490	6,380
2026-09-01	54.500	54.670	53.760	53.760	53.760	8,096
2026-08-31	54.900	54.900	54.400	54.450	54.450	915
2026-08-28	55.240	55.490	54.010	54.380	54.380	1,035
2026-08-27	55.490	55.490	54.930	55.240	55.240	837
2026-08-25	55.480	55.480	54.060	54.930	54.930	294
2026-08-24	53.990	55.490	53.990	54.930	54.930	5,836
2026-08-21	54.990	54.990	53.500	53.800	53.800	1,257
2026-08-20	54.720	55.700	54.000	54.000	54.000	6,330
2026-08-19	55.500	55.500	54.150	54.710	54.710	1,055
2026-08-18	54.700	55.500	54.290	55.500	55.500	5,444
2026-08-17	54.260	55.590	54.260	54.700	54.700	398
2026-08-13	54.990	55.650	54.700	54.700	54.700	413
2026-08-12	55.490	55.680	54.510	54.700	54.700	5,263
2026-08-11	55.010	55.990	54.100	55.080	55.080	389
2026-08-10	55.990	55.990	55.000	55.080	55.080	649
2026-08-07	54.700	55.320	54.280	55.010	55.010	20,223
2026-08-06	54.250	55.500	54.220	54.270	54.270	2,049
2026-08-05	54.170	54.900	54.160	54.210	54.210	6,653
2026-08-04	54.900	55.410	54.020	54.220	54.220	1,452
2026-08-03	55.000	55.000	54.050	54.140	54.140	2,318
2026-07-31	55.250	55.300	54.020	55.000	55.000	356
2026-07-30	55.000	55.410	55.000	55.000	55.000	122
2026-07-29	54.260	55.000	53.020	55.000	55.000	402
2026-07-28	55.010	55.110	53.880	55.000	55.000	4,760
2026-07-27	54.600	55.900	53.600	53.860	53.860	7,036
2026-07-24	54.500	56.490	53.470	54.600	54.600	119

Page 1 of 21 · 1,218 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.