Ghani Value Glass Limited (PSX:GVGL)
Pakistan · Delayed Price · Currency is PKR 49.01
0.00 (0.00%)
At close: Nov 6, 2026
Ghani Value Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 52.34 | 52.34 | 49.10 | 49.01 | 49.01 | - | 340 |
| Nov 5, 2026 | 50.00 | 51.95 | 49.00 | 49.01 | 49.01 | -2.06% | 84,749 |
| Nov 4, 2026 | 51.00 | 51.00 | 49.99 | 50.04 | 50.04 | 0.12% | 26,206 |
| Nov 3, 2026 | 50.00 | 52.35 | 49.00 | 49.98 | 49.98 | -0.85% | 1,620 |
| Nov 2, 2026 | 50.41 | 50.41 | 50.00 | 50.41 | 50.41 | - | 225 |
| Oct 30, 2026 | 51.79 | 51.79 | 50.00 | 50.41 | 50.41 | -2.91% | 783 |
| Oct 29, 2026 | 51.92 | 51.92 | 50.62 | 51.92 | 51.92 | - | 302 |
| Oct 28, 2026 | 50.59 | 52.38 | 50.59 | 51.92 | 51.92 | 2.63% | 893 |
| Oct 27, 2026 | 50.97 | 50.98 | 50.50 | 50.59 | 50.59 | -1.33% | 1,663 |
| Oct 26, 2026 | 50.00 | 51.00 | 49.25 | 51.27 | 51.27 | - | 216 |
| Oct 23, 2026 | 51.48 | 51.48 | 49.41 | 51.27 | 51.27 | - | 86 |
| Oct 22, 2026 | 49.50 | 51.50 | 49.45 | 51.27 | 51.27 | 5.67% | 2,857 |
| Oct 21, 2026 | 49.38 | 49.50 | 48.51 | 48.52 | 48.52 | 0.31% | 5,294 |
| Oct 20, 2026 | 49.10 | 50.99 | 48.66 | 49.37 | 48.37 | 2.09% | 2,849 |
| Oct 19, 2026 | 50.51 | 51.00 | 48.30 | 48.36 | 47.38 | -3.72% | 2,012 |
| Oct 16, 2026 | 52.95 | 52.95 | 50.10 | 50.23 | 49.21 | -1.93% | 27,360 |
| Oct 15, 2026 | 51.00 | 52.98 | 50.06 | 51.22 | 50.18 | 0.43% | 10,342 |
| Oct 14, 2026 | 51.65 | 52.40 | 51.00 | 51.00 | 49.97 | -1.90% | 2,770 |
| Oct 13, 2026 | 52.04 | 52.04 | 51.51 | 51.99 | 50.94 | -0.08% | 1,185 |
| Oct 12, 2026 | 53.00 | 53.00 | 50.87 | 52.03 | 50.98 | - | 398 |
| Oct 9, 2026 | 53.20 | 53.26 | 52.03 | 52.03 | 50.98 | -1.81% | 2,032 |
| Oct 8, 2026 | 52.88 | 53.98 | 52.30 | 52.99 | 51.92 | 0.74% | 16,360 |
| Oct 7, 2026 | 53.00 | 53.00 | 52.16 | 52.60 | 51.53 | - | 396 |
| Oct 6, 2026 | 53.00 | 53.00 | 52.50 | 52.60 | 51.53 | 0.48% | 1,961 |
| Oct 5, 2026 | 52.36 | 52.50 | 52.35 | 52.35 | 51.29 | - | 406 |
| Oct 2, 2026 | 52.54 | 53.00 | 51.80 | 52.35 | 51.29 | 0.71% | 66,855 |
| Oct 1, 2026 | 53.00 | 53.85 | 51.76 | 51.98 | 50.93 | -1.92% | 18,494 |
| Sep 30, 2026 | 53.99 | 53.99 | 53.00 | 53.00 | 51.93 | - | 6,236 |
| Sep 29, 2026 | 54.00 | 54.00 | 54.00 | 53.00 | 51.93 | - | 27 |
| Sep 28, 2026 | 54.00 | 54.00 | 53.05 | 53.00 | 51.93 | - | 187 |
| Sep 25, 2026 | 54.21 | 54.96 | 53.00 | 53.00 | 51.93 | -2.23% | 4,367 |
| Sep 24, 2026 | 54.00 | 54.45 | 53.50 | 54.21 | 53.11 | 0.39% | 3,635 |
| Sep 23, 2026 | 54.66 | 55.20 | 54.00 | 54.00 | 52.91 | -1.10% | 7,046 |
| Sep 22, 2026 | 55.38 | 55.38 | 54.50 | 54.60 | 53.49 | - | 211 |
| Sep 21, 2026 | 56.35 | 56.35 | 54.02 | 54.60 | 53.49 | -0.09% | 3,063 |
| Sep 18, 2026 | 56.00 | 57.15 | 54.58 | 54.65 | 53.54 | -2.72% | 4,918 |
| Sep 17, 2026 | 53.50 | 56.74 | 53.50 | 56.18 | 55.04 | 5.01% | 188,888 |
| Sep 16, 2026 | 54.04 | 54.40 | 53.50 | 53.50 | 52.42 | -0.94% | 3,985 |
| Sep 15, 2026 | 55.73 | 57.73 | 53.50 | 54.01 | 52.92 | -3.09% | 77,061 |
| Sep 14, 2026 | 54.88 | 59.98 | 53.26 | 55.73 | 54.60 | 1.55% | 84,436 |
| Sep 11, 2026 | 55.00 | 55.00 | 53.60 | 54.88 | 53.77 | -0.36% | 11,074 |
| Sep 10, 2026 | 54.99 | 55.50 | 54.20 | 55.08 | 53.96 | 1.51% | 32,000 |
| Sep 9, 2026 | 55.00 | 55.00 | 54.25 | 54.26 | 53.16 | -1.11% | 737 |
| Sep 8, 2026 | 55.00 | 55.00 | 54.50 | 54.87 | 53.76 | 1.09% | 4,418 |
| Sep 7, 2026 | 54.90 | 55.00 | 54.20 | 54.28 | 53.18 | -1.13% | 4,046 |
| Sep 4, 2026 | 54.02 | 54.02 | 54.02 | 54.90 | 53.79 | - | 296 |
| Sep 3, 2026 | 54.90 | 55.00 | 54.90 | 54.90 | 53.79 | 0.75% | 3,199 |
| Sep 2, 2026 | 53.99 | 56.40 | 53.77 | 54.49 | 53.39 | 1.36% | 6,380 |
| Sep 1, 2026 | 54.50 | 54.67 | 53.76 | 53.76 | 52.67 | -1.27% | 8,096 |
| Aug 31, 2026 | 54.90 | 54.90 | 54.40 | 54.45 | 53.35 | 0.13% | 915 |