Ghani Value Glass Limited (PSX:GVGL)
Pakistan · Delayed Price · Currency is PKR 53.38
+1.10 (2.10%)
At close: May 21, 2026
Ghani Value Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 54.88 | 54.88 | 52.21 | 53.38 | 53.38 | 2.10% | 4,260 |
| May 20, 2026 | 54.90 | 54.90 | 53.00 | 52.28 | 52.28 | - | 1,210 |
| May 19, 2026 | 54.89 | 54.89 | 52.01 | 52.28 | 52.28 | -4.93% | 4,923 |
| May 18, 2026 | 54.49 | 54.99 | 52.35 | 54.99 | 54.99 | 2.54% | 7,463 |
| May 15, 2026 | 54.78 | 54.78 | 53.00 | 53.63 | 53.63 | 1.11% | 480 |
| May 14, 2026 | 55.00 | 55.00 | 53.00 | 53.04 | 53.04 | -3.58% | 6,460 |
| May 13, 2026 | 55.00 | 55.02 | 52.85 | 55.01 | 55.01 | 0.02% | 1,819 |
| May 12, 2026 | 55.00 | 55.39 | 55.00 | 55.00 | 55.00 | -0.70% | 5,414 |
| May 11, 2026 | 53.57 | 55.40 | 53.57 | 55.39 | 55.39 | 1.73% | 5,297 |
| May 8, 2026 | 54.10 | 54.45 | 51.20 | 54.45 | 54.45 | 0.55% | 6,988 |
| May 7, 2026 | 52.50 | 54.45 | 52.50 | 54.15 | 54.15 | 0.28% | 3,894 |
| May 6, 2026 | 55.75 | 55.75 | 53.00 | 54.00 | 54.00 | 3.07% | 997 |
| May 5, 2026 | 54.51 | 54.51 | 51.15 | 52.39 | 52.39 | -3.68% | 1,520 |
| May 4, 2026 | 56.00 | 56.00 | 54.01 | 54.39 | 54.39 | -1.38% | 15,819 |
| Apr 30, 2026 | 54.00 | 55.68 | 53.51 | 55.15 | 55.15 | 2.13% | 658 |
| Apr 29, 2026 | 54.04 | 55.00 | 53.51 | 54.00 | 54.00 | -0.13% | 4,113 |
| Apr 28, 2026 | 57.00 | 57.44 | 54.06 | 54.07 | 54.07 | -2.98% | 14,012 |
| Apr 27, 2026 | 56.00 | 56.83 | 55.00 | 55.73 | 55.73 | -3.88% | 7,522 |
| Apr 24, 2026 | 59.98 | 60.00 | 54.12 | 57.98 | 57.98 | -0.29% | 708 |
| Apr 23, 2026 | 59.00 | 59.48 | 57.02 | 58.15 | 58.15 | -2.25% | 440 |
| Apr 22, 2026 | 59.00 | 60.00 | 57.20 | 59.49 | 59.49 | 1.43% | 10,558 |
| Apr 21, 2026 | 58.50 | 60.00 | 56.50 | 58.65 | 58.65 | 0.41% | 5,947 |
| Apr 20, 2026 | 54.00 | 59.70 | 52.26 | 58.41 | 58.41 | 7.63% | 45,334 |
| Apr 17, 2026 | 54.78 | 54.85 | 53.60 | 54.27 | 54.27 | -1.04% | 3,415 |
| Apr 16, 2026 | 53.80 | 55.00 | 53.00 | 54.84 | 54.84 | 1.93% | 18,737 |
| Apr 15, 2026 | 54.00 | 56.21 | 53.80 | 53.80 | 53.80 | -0.11% | 27,267 |
| Apr 14, 2026 | 53.50 | 54.00 | 53.35 | 53.86 | 53.86 | 0.77% | 4,862 |
| Apr 13, 2026 | 53.49 | 54.00 | 51.10 | 53.45 | 53.45 | 0.19% | 22,005 |
| Apr 10, 2026 | 53.00 | 58.00 | 51.51 | 53.35 | 53.35 | 1.00% | 16,693 |
| Apr 9, 2026 | 53.51 | 53.51 | 50.71 | 52.82 | 52.82 | -0.34% | 1,736 |
| Apr 8, 2026 | 50.01 | 54.48 | 50.01 | 53.00 | 53.00 | 7.01% | 10,642 |
| Apr 7, 2026 | 54.00 | 55.00 | 48.50 | 49.53 | 49.53 | -7.89% | 18,392 |
| Apr 6, 2026 | 44.70 | 53.77 | 44.70 | 53.77 | 53.77 | 10.00% | 42,958 |
| Apr 3, 2026 | 48.90 | 48.90 | 48.88 | 48.88 | 48.88 | 1.81% | 1,121 |
| Apr 2, 2026 | 46.02 | 50.99 | 46.02 | 48.01 | 48.01 | -4.53% | 4,648 |
| Apr 1, 2026 | 49.76 | 52.75 | 43.65 | 50.29 | 50.29 | 3.78% | 9,134 |
| Mar 31, 2026 | 48.25 | 49.93 | 48.25 | 48.46 | 48.46 | 2.52% | 2,255 |
| Mar 30, 2026 | 51.95 | 51.95 | 47.00 | 47.27 | 47.27 | -9.08% | 27,364 |
| Mar 27, 2026 | 51.95 | 53.97 | 48.41 | 51.99 | 51.99 | - | 70 |
| Mar 26, 2026 | 52.00 | 52.00 | 51.90 | 51.99 | 51.99 | - | 47 |
| Mar 25, 2026 | 50.12 | 52.00 | 50.12 | 51.99 | 51.99 | 0.52% | 753 |
| Mar 24, 2026 | 50.05 | 54.95 | 45.53 | 51.72 | 51.72 | 3.34% | 83,907 |
| Mar 19, 2026 | 52.90 | 52.99 | 50.00 | 50.05 | 50.05 | -5.41% | 1,214 |
| Mar 18, 2026 | 49.40 | 53.99 | 49.40 | 52.91 | 52.91 | 7.13% | 4,844 |
| Mar 17, 2026 | 54.73 | 54.73 | 49.35 | 49.39 | 49.39 | -1.44% | 1,901 |
| Mar 16, 2026 | 55.21 | 55.21 | 50.00 | 50.11 | 50.11 | -3.95% | 4,141 |
| Mar 13, 2026 | 55.98 | 55.98 | 50.38 | 52.17 | 52.17 | - | 64 |
| Mar 12, 2026 | 51.05 | 55.95 | 51.05 | 52.17 | 52.17 | 0.81% | 1,070 |
| Mar 11, 2026 | 54.99 | 54.99 | 51.60 | 51.75 | 51.75 | -1.95% | 1,265 |
| Mar 10, 2026 | 52.69 | 55.00 | 50.07 | 52.78 | 52.78 | 0.17% | 2,411 |