Ghani Value Glass Limited (PSX:GVGL)
Pakistan · Delayed Price · Currency is PKR 48.36
-1.87 (-3.72%)
At close: Oct 19, 2026
Ghani Value Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 50.51 | 51.00 | 48.30 | 48.36 | 48.36 | -3.72% | 2,012 |
| Oct 16, 2026 | 52.95 | 52.95 | 50.10 | 50.23 | 50.23 | -1.93% | 27,360 |
| Oct 15, 2026 | 51.00 | 52.98 | 50.06 | 51.22 | 51.22 | 0.43% | 10,342 |
| Oct 14, 2026 | 51.65 | 52.40 | 51.00 | 51.00 | 51.00 | -1.90% | 2,770 |
| Oct 13, 2026 | 52.04 | 52.04 | 51.51 | 51.99 | 51.99 | -0.08% | 1,185 |
| Oct 12, 2026 | 53.00 | 53.00 | 50.87 | 52.03 | 52.03 | - | 398 |
| Oct 9, 2026 | 53.20 | 53.26 | 52.03 | 52.03 | 52.03 | -1.81% | 2,032 |
| Oct 8, 2026 | 52.88 | 53.98 | 52.30 | 52.99 | 52.99 | 0.74% | 16,360 |
| Oct 7, 2026 | 53.00 | 53.00 | 52.16 | 52.60 | 52.60 | - | 396 |
| Oct 6, 2026 | 53.00 | 53.00 | 52.50 | 52.60 | 52.60 | 0.48% | 1,961 |
| Oct 5, 2026 | 52.36 | 52.50 | 52.35 | 52.35 | 52.35 | - | 406 |
| Oct 2, 2026 | 52.54 | 53.00 | 51.80 | 52.35 | 52.35 | 0.71% | 66,855 |
| Oct 1, 2026 | 53.00 | 53.85 | 51.76 | 51.98 | 51.98 | -1.92% | 18,494 |
| Sep 30, 2026 | 53.99 | 53.99 | 53.00 | 53.00 | 53.00 | - | 6,236 |
| Sep 29, 2026 | 54.00 | 54.00 | 54.00 | 53.00 | 53.00 | - | 27 |
| Sep 28, 2026 | 54.00 | 54.00 | 53.05 | 53.00 | 53.00 | - | 187 |
| Sep 25, 2026 | 54.21 | 54.96 | 53.00 | 53.00 | 53.00 | -2.23% | 4,367 |
| Sep 24, 2026 | 54.00 | 54.45 | 53.50 | 54.21 | 54.21 | 0.39% | 3,635 |
| Sep 23, 2026 | 54.66 | 55.20 | 54.00 | 54.00 | 54.00 | -1.10% | 7,046 |
| Sep 22, 2026 | 55.38 | 55.38 | 54.50 | 54.60 | 54.60 | - | 211 |
| Sep 21, 2026 | 56.35 | 56.35 | 54.02 | 54.60 | 54.60 | -0.09% | 3,063 |
| Sep 18, 2026 | 56.00 | 57.15 | 54.58 | 54.65 | 54.65 | -2.72% | 4,918 |
| Sep 17, 2026 | 53.50 | 56.74 | 53.50 | 56.18 | 56.18 | 5.01% | 188,888 |
| Sep 16, 2026 | 54.04 | 54.40 | 53.50 | 53.50 | 53.50 | -0.94% | 3,985 |
| Sep 15, 2026 | 55.73 | 57.73 | 53.50 | 54.01 | 54.01 | -3.09% | 77,061 |
| Sep 14, 2026 | 54.88 | 59.98 | 53.26 | 55.73 | 55.73 | 1.55% | 84,436 |
| Sep 11, 2026 | 55.00 | 55.00 | 53.60 | 54.88 | 54.88 | -0.36% | 11,074 |
| Sep 10, 2026 | 54.99 | 55.50 | 54.20 | 55.08 | 55.08 | 1.51% | 32,000 |
| Sep 9, 2026 | 55.00 | 55.00 | 54.25 | 54.26 | 54.26 | -1.11% | 737 |
| Sep 8, 2026 | 55.00 | 55.00 | 54.50 | 54.87 | 54.87 | 1.09% | 4,418 |
| Sep 7, 2026 | 54.90 | 55.00 | 54.20 | 54.28 | 54.28 | -1.13% | 4,046 |
| Sep 4, 2026 | 54.02 | 54.02 | 54.02 | 54.90 | 54.90 | - | 296 |
| Sep 3, 2026 | 54.90 | 55.00 | 54.90 | 54.90 | 54.90 | 0.75% | 3,199 |
| Sep 2, 2026 | 53.99 | 56.40 | 53.77 | 54.49 | 54.49 | 1.36% | 6,380 |
| Sep 1, 2026 | 54.50 | 54.67 | 53.76 | 53.76 | 53.76 | -1.27% | 8,096 |
| Aug 31, 2026 | 54.90 | 54.90 | 54.40 | 54.45 | 54.45 | 0.13% | 915 |
| Aug 28, 2026 | 55.24 | 55.49 | 54.01 | 54.38 | 54.38 | -1.56% | 1,035 |
| Aug 27, 2026 | 55.49 | 55.49 | 54.93 | 55.24 | 55.24 | 0.56% | 837 |
| Aug 25, 2026 | 55.48 | 55.48 | 54.06 | 54.93 | 54.93 | - | 294 |
| Aug 24, 2026 | 53.99 | 55.49 | 53.99 | 54.93 | 54.93 | 2.10% | 5,836 |
| Aug 21, 2026 | 54.99 | 54.99 | 53.50 | 53.80 | 53.80 | -0.37% | 1,257 |
| Aug 20, 2026 | 54.72 | 55.70 | 54.00 | 54.00 | 54.00 | -1.30% | 6,330 |
| Aug 19, 2026 | 55.50 | 55.50 | 54.15 | 54.71 | 54.71 | -1.42% | 1,055 |
| Aug 18, 2026 | 54.70 | 55.50 | 54.29 | 55.50 | 55.50 | 1.46% | 5,444 |
| Aug 17, 2026 | 54.26 | 55.59 | 54.26 | 54.70 | 54.70 | - | 398 |
| Aug 13, 2026 | 54.99 | 55.65 | 54.99 | 54.70 | 54.70 | - | 413 |
| Aug 12, 2026 | 55.49 | 55.68 | 54.51 | 54.70 | 54.70 | -0.69% | 5,263 |
| Aug 11, 2026 | 55.01 | 55.99 | 54.10 | 55.08 | 55.08 | - | 389 |
| Aug 10, 2026 | 55.99 | 55.99 | 55.00 | 55.08 | 55.08 | 0.13% | 649 |
| Aug 7, 2026 | 54.70 | 55.32 | 54.28 | 55.01 | 55.01 | 1.36% | 20,223 |