Ghani Value Glass Limited (PSX:GVGL)
Pakistan · Delayed Price · Currency is PKR 54.90
+0.41 (0.75%)
At close: Sep 3, 2026
Ghani Value Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 54.25 | 55.50 | 54.22 | 54.27 | 54.27 | 0.11% | 2,049 |
| Aug 5, 2026 | 54.17 | 54.90 | 54.16 | 54.21 | 54.21 | -0.02% | 6,653 |
| Aug 4, 2026 | 54.90 | 55.41 | 54.02 | 54.22 | 54.22 | 0.15% | 1,452 |
| Aug 3, 2026 | 55.00 | 55.00 | 54.05 | 54.14 | 54.14 | -1.56% | 2,318 |
| Jul 31, 2026 | 55.25 | 55.30 | 54.02 | 55.00 | 55.00 | - | 356 |
| Jul 30, 2026 | 55.00 | 55.41 | 55.00 | 55.00 | 55.00 | - | 122 |
| Jul 29, 2026 | 54.26 | 55.00 | 53.02 | 55.00 | 55.00 | - | 402 |
| Jul 28, 2026 | 55.01 | 55.11 | 53.88 | 55.00 | 55.00 | 2.12% | 4,760 |
| Jul 27, 2026 | 54.60 | 55.90 | 53.60 | 53.86 | 53.86 | -1.36% | 7,036 |
| Jul 24, 2026 | 54.50 | 56.49 | 53.47 | 54.60 | 54.60 | - | 119 |
| Jul 23, 2026 | 55.52 | 55.80 | 54.50 | 54.60 | 54.60 | -0.69% | 680 |
| Jul 22, 2026 | 55.52 | 55.52 | 54.99 | 54.98 | 54.98 | - | 87 |
| Jul 21, 2026 | 55.25 | 55.79 | 54.03 | 54.98 | 54.98 | - | 473 |
| Jul 20, 2026 | 53.01 | 55.50 | 53.01 | 54.98 | 54.98 | 2.77% | 5,802 |
| Jul 17, 2026 | 55.45 | 55.95 | 53.05 | 53.50 | 53.50 | -3.60% | 2,695 |
| Jul 16, 2026 | 55.99 | 56.00 | 54.23 | 55.50 | 55.50 | 0.91% | 1,791 |
| Jul 15, 2026 | 54.68 | 56.79 | 54.00 | 55.00 | 55.00 | 0.59% | 3,770 |
| Jul 14, 2026 | 55.00 | 55.00 | 54.00 | 54.68 | 54.68 | -0.83% | 2,492 |
| Jul 13, 2026 | 56.00 | 56.95 | 55.01 | 55.14 | 55.14 | -2.77% | 4,106 |
| 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 |