Ghani Value Glass Limited (PSX:GVGL)
Pakistan · Delayed Price · Currency is PKR 56.71
+1.83 (3.33%)
At close: Jul 10, 2026
Ghani Value Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 57.00 | 58.30 | 56.35 | 56.71 | 56.71 | 3.33% | 10,789 |
| Jul 9, 2026 | 59.99 | 59.99 | 51.60 | 54.88 | 54.88 | -3.72% | 3,035 |
| Jul 8, 2026 | 58.02 | 58.52 | 57.00 | 57.00 | 57.00 | -2.60% | 1,768 |
| Jul 7, 2026 | 59.30 | 59.40 | 58.47 | 58.52 | 58.52 | -1.58% | 1,340 |
| Jul 6, 2026 | 58.50 | 59.99 | 58.00 | 59.46 | 59.46 | 2.50% | 1,365 |
| Jul 3, 2026 | 59.79 | 59.99 | 56.85 | 58.01 | 58.01 | -0.60% | 4,511 |
| Jul 2, 2026 | 59.80 | 60.00 | 58.00 | 58.36 | 58.36 | -0.26% | 2,301 |
| Jul 1, 2026 | 59.89 | 59.89 | 58.00 | 58.51 | 58.51 | 1.28% | 7,078 |
| Jun 30, 2026 | 57.00 | 61.20 | 56.01 | 57.77 | 57.77 | 3.23% | 44,345 |
| Jun 29, 2026 | 56.00 | 57.00 | 55.50 | 55.96 | 55.96 | -0.04% | 3,212 |
| Jun 24, 2026 | 57.00 | 57.00 | 55.75 | 55.98 | 55.98 | 0.38% | 3,032 |
| Jun 23, 2026 | 56.99 | 56.99 | 55.75 | 55.77 | 55.77 | -2.00% | 27,254 |
| Jun 22, 2026 | 57.00 | 57.28 | 56.16 | 56.91 | 56.91 | -0.16% | 1,654 |
| Jun 19, 2026 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 0.65% | 5,678 |
| Jun 18, 2026 | 57.00 | 57.00 | 56.02 | 56.63 | 56.63 | 2.44% | 604 |
| Jun 17, 2026 | 57.30 | 57.30 | 55.00 | 55.28 | 55.28 | -1.86% | 2,812 |
| Jun 16, 2026 | 57.50 | 57.50 | 56.01 | 56.33 | 56.33 | -1.97% | 11,266 |
| Jun 15, 2026 | 59.59 | 59.59 | 55.51 | 57.46 | 57.46 | 3.40% | 26,086 |
| Jun 12, 2026 | 56.25 | 56.99 | 55.25 | 55.57 | 55.57 | 0.09% | 18,498 |
| Jun 11, 2026 | 56.00 | 56.50 | 55.00 | 55.52 | 55.52 | -0.63% | 40,592 |
| Jun 10, 2026 | 57.89 | 57.89 | 55.50 | 55.87 | 55.87 | -1.13% | 41,118 |
| Jun 9, 2026 | 57.15 | 57.15 | 56.50 | 56.51 | 56.51 | -0.02% | 10,828 |
| Jun 8, 2026 | 57.00 | 57.00 | 56.50 | 56.52 | 56.52 | -1.43% | 6,437 |
| Jun 5, 2026 | 58.99 | 58.99 | 56.51 | 57.34 | 57.34 | 1.49% | 9,615 |
| Jun 4, 2026 | 58.00 | 58.00 | 56.41 | 56.50 | 56.50 | -2.74% | 3,445 |
| Jun 3, 2026 | 59.89 | 59.89 | 55.59 | 58.09 | 58.09 | 3.53% | 588 |
| Jun 2, 2026 | 58.21 | 58.21 | 54.50 | 56.11 | 56.11 | 0.77% | 19,961 |
| Jun 1, 2026 | 54.90 | 56.40 | 53.01 | 55.68 | 55.68 | 3.07% | 10,112 |
| May 29, 2026 | 55.00 | 56.99 | 53.81 | 54.02 | 54.02 | 1.12% | 15,708 |
| May 25, 2026 | 54.90 | 54.90 | 53.39 | 53.42 | 53.42 | -0.19% | 6,168 |
| May 22, 2026 | 53.01 | 53.98 | 53.00 | 53.52 | 53.52 | 0.26% | 611 |
| 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 |