Ghani Value Glass Limited (PSX:GVGL)
Pakistan
· Delayed Price · Currency is PKR 59.42
-1.07 (-1.77%)
At close: Dec 5, 2025
Ghani Value Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.50 | 61.00 | 59.27 | 59.42 | 59.42 | -1.77% | 1,238 |
| Dec 4, 2025 | 60.50 | 60.50 | 59.11 | 60.49 | 60.49 | -0.02% | 2,562 |
| Dec 3, 2025 | 60.49 | 61.00 | 60.49 | 60.50 | 60.50 | - | 1,780 |
| Dec 2, 2025 | 60.60 | 60.60 | 59.66 | 60.50 | 60.50 | -0.41% | 12,280 |
| Dec 1, 2025 | 59.01 | 61.00 | 58.40 | 60.75 | 60.75 | 1.54% | 5,828 |
| Nov 28, 2025 | 61.99 | 61.99 | 59.70 | 59.83 | 59.83 | -0.38% | 1,704 |
| Nov 27, 2025 | 58.99 | 61.01 | 58.99 | 60.06 | 60.06 | 3.50% | 27,550 |
| Nov 26, 2025 | 59.51 | 59.51 | 57.20 | 58.03 | 58.03 | -2.49% | 6,995 |
| Nov 25, 2025 | 59.80 | 60.50 | 59.45 | 59.51 | 59.51 | -1.10% | 3,042 |
| Nov 24, 2025 | 60.83 | 60.91 | 59.00 | 60.17 | 60.17 | -1.08% | 1,532 |
| Nov 21, 2025 | 60.00 | 62.00 | 58.55 | 60.83 | 60.83 | 1.86% | 38,816 |
| Nov 20, 2025 | 58.00 | 60.50 | 58.00 | 59.72 | 59.72 | 4.77% | 19,693 |
| Nov 19, 2025 | 57.01 | 59.25 | 57.00 | 57.00 | 57.00 | -0.87% | 13,463 |
| Nov 18, 2025 | 56.65 | 59.70 | 56.65 | 57.50 | 57.50 | 1.48% | 6,726 |
| Nov 17, 2025 | 56.50 | 57.00 | 55.91 | 56.66 | 56.66 | 0.89% | 6,602 |
| Nov 14, 2025 | 57.95 | 57.95 | 55.81 | 56.16 | 56.16 | -1.94% | 25,016 |
| Nov 13, 2025 | 57.95 | 57.95 | 57.15 | 57.27 | 57.27 | -1.07% | 1,396 |
| Nov 12, 2025 | 58.00 | 58.40 | 55.05 | 57.89 | 57.89 | 1.51% | 15,973 |
| Nov 11, 2025 | 59.90 | 59.90 | 57.00 | 57.03 | 57.03 | -3.99% | 12,038 |
| Nov 10, 2025 | 59.06 | 59.90 | 58.11 | 59.40 | 59.40 | -0.65% | 4,574 |
| Nov 7, 2025 | 59.70 | 61.00 | 58.10 | 59.79 | 59.79 | -0.25% | 13,103 |
| Nov 6, 2025 | 57.56 | 60.90 | 57.56 | 59.94 | 58.94 | 3.34% | 9,987 |
| Nov 5, 2025 | 58.98 | 59.90 | 58.00 | 58.00 | 57.03 | -0.65% | 5,277 |
| Nov 4, 2025 | 58.52 | 59.50 | 57.90 | 58.38 | 57.41 | -0.24% | 10,032 |
| Nov 3, 2025 | 58.70 | 60.00 | 57.05 | 58.52 | 57.54 | 0.07% | 11,215 |
| Oct 31, 2025 | 58.00 | 59.90 | 58.00 | 58.48 | 57.50 | 2.42% | 3,227 |
| Oct 30, 2025 | 58.20 | 58.50 | 57.00 | 57.10 | 56.15 | -2.06% | 21,793 |
| Oct 29, 2025 | 60.05 | 60.05 | 58.25 | 58.30 | 57.33 | -2.74% | 6,843 |
| Oct 28, 2025 | 59.90 | 60.99 | 58.00 | 59.94 | 58.94 | 0.93% | 40,704 |
| Oct 27, 2025 | 60.90 | 62.85 | 59.10 | 59.39 | 58.40 | 0.66% | 27,110 |
| Oct 24, 2025 | 61.00 | 61.00 | 59.00 | 59.00 | 58.02 | -3.26% | 5,573 |
| Oct 23, 2025 | 62.20 | 62.20 | 60.75 | 60.99 | 59.97 | -2.12% | 8,312 |
| Oct 22, 2025 | 62.00 | 64.00 | 61.01 | 62.31 | 61.27 | 2.03% | 4,889 |
| Oct 21, 2025 | 61.00 | 62.90 | 60.62 | 61.07 | 60.05 | 0.11% | 38,705 |
| Oct 20, 2025 | 61.90 | 63.00 | 60.01 | 61.00 | 59.98 | 0.76% | 30,119 |
| Oct 17, 2025 | 62.00 | 63.60 | 59.50 | 60.54 | 59.53 | -2.28% | 191,002 |
| Oct 16, 2025 | 63.00 | 63.00 | 61.80 | 61.95 | 60.92 | -0.88% | 8,889 |
| Oct 15, 2025 | 63.98 | 65.50 | 62.00 | 62.50 | 61.46 | -2.31% | 44,417 |
| Oct 14, 2025 | 64.13 | 64.13 | 63.90 | 63.98 | 62.91 | -0.23% | 81,501 |
| Oct 13, 2025 | 65.30 | 65.30 | 64.01 | 64.13 | 63.06 | -2.08% | 1,170 |
| Oct 10, 2025 | 65.84 | 65.84 | 64.79 | 65.49 | 64.40 | 1.42% | 10,646 |
| Oct 9, 2025 | 65.60 | 66.40 | 64.12 | 64.57 | 63.49 | -0.23% | 6,472 |
| Oct 8, 2025 | 64.65 | 65.60 | 64.52 | 64.72 | 63.64 | -0.37% | 24,630 |
| Oct 7, 2025 | 65.55 | 66.95 | 64.51 | 64.96 | 63.88 | -0.98% | 22,433 |
| Oct 6, 2025 | 67.00 | 67.00 | 64.70 | 65.60 | 64.51 | -2.42% | 36,219 |
| Oct 3, 2025 | 65.11 | 68.99 | 63.71 | 67.23 | 66.11 | 3.27% | 112,101 |
| Oct 2, 2025 | 64.99 | 69.00 | 63.66 | 65.10 | 64.01 | 2.50% | 132,292 |
| Oct 1, 2025 | 68.00 | 68.00 | 63.00 | 63.51 | 62.45 | -7.33% | 97,924 |
| Sep 30, 2025 | 72.13 | 73.00 | 66.26 | 68.53 | 67.39 | -4.99% | 106,288 |
| Sep 29, 2025 | 73.50 | 73.99 | 71.23 | 72.13 | 70.93 | 1.18% | 23,877 |
| Sep 26, 2025 | 72.70 | 73.50 | 70.62 | 71.29 | 70.10 | -1.07% | 4,438 |
| Sep 25, 2025 | 72.70 | 73.16 | 72.00 | 72.06 | 70.86 | 0.50% | 50,878 |
| Sep 24, 2025 | 71.00 | 73.00 | 71.00 | 71.70 | 70.50 | 0.28% | 36,047 |
| Sep 23, 2025 | 72.99 | 73.69 | 71.00 | 71.50 | 70.31 | 0.18% | 158,736 |
| Sep 22, 2025 | 67.75 | 72.40 | 67.00 | 71.37 | 70.18 | 6.49% | 185,053 |
| Sep 19, 2025 | 67.80 | 67.80 | 66.50 | 67.02 | 65.90 | -0.25% | 6,186 |
| Sep 18, 2025 | 67.99 | 67.99 | 66.10 | 67.19 | 66.07 | 0.28% | 5,130 |
| Sep 17, 2025 | 68.75 | 68.75 | 66.20 | 67.00 | 65.88 | 0.06% | 51,198 |
| Sep 16, 2025 | 66.30 | 68.80 | 66.30 | 66.96 | 65.84 | -0.06% | 68,779 |
| Sep 15, 2025 | 68.49 | 68.49 | 67.00 | 67.00 | 65.88 | -2.18% | 27,649 |
| Sep 12, 2025 | 67.50 | 68.94 | 67.50 | 68.49 | 67.35 | 0.29% | 3,348 |
| Sep 11, 2025 | 67.70 | 68.49 | 67.50 | 68.29 | 67.15 | 1.17% | 1,883 |
| Sep 10, 2025 | 68.00 | 68.50 | 66.00 | 67.50 | 66.37 | 0.36% | 11,245 |
| Sep 9, 2025 | 68.80 | 68.80 | 67.02 | 67.26 | 66.14 | -0.97% | 3,767 |
| Sep 8, 2025 | 66.50 | 68.15 | 66.08 | 67.92 | 66.79 | 1.25% | 6,139 |
| Sep 5, 2025 | 68.50 | 68.50 | 67.00 | 67.08 | 65.96 | -0.99% | 4,377 |
| Sep 4, 2025 | 68.89 | 68.90 | 67.00 | 67.75 | 66.62 | 0.43% | 12,591 |
| Sep 3, 2025 | 69.00 | 69.00 | 67.01 | 67.46 | 66.33 | -0.24% | 22,344 |
| Sep 2, 2025 | 65.99 | 69.00 | 65.06 | 67.62 | 66.49 | 3.24% | 69,861 |
| Sep 1, 2025 | 66.00 | 66.00 | 65.00 | 65.50 | 64.41 | 0.15% | 10,847 |
| Aug 29, 2025 | 65.85 | 65.85 | 63.22 | 65.40 | 64.31 | 0.77% | 7,749 |
| Aug 28, 2025 | 65.57 | 65.57 | 64.52 | 64.90 | 63.82 | -0.20% | 4,167 |
| Aug 27, 2025 | 65.27 | 66.00 | 65.01 | 65.03 | 63.95 | -1.47% | 3,210 |
| Aug 26, 2025 | 66.98 | 67.86 | 65.26 | 66.00 | 64.90 | -0.62% | 90,076 |
| Aug 25, 2025 | 66.03 | 68.90 | 66.00 | 66.41 | 65.30 | -0.76% | 55,178 |
| Aug 22, 2025 | 66.03 | 67.50 | 66.03 | 66.92 | 65.80 | 1.09% | 5,099 |
| Aug 21, 2025 | 67.00 | 67.99 | 66.15 | 66.20 | 65.10 | -1.74% | 12,620 |
| Aug 20, 2025 | 67.99 | 67.99 | 66.10 | 67.37 | 66.25 | -0.56% | 27,352 |
| Aug 19, 2025 | 68.89 | 68.89 | 67.47 | 67.75 | 66.62 | -0.66% | 11,782 |
| Aug 18, 2025 | 69.73 | 69.73 | 67.47 | 68.20 | 67.06 | 1.08% | 63,500 |
| Aug 15, 2025 | 66.00 | 69.77 | 66.00 | 67.47 | 66.34 | 2.23% | 82,869 |
| Aug 13, 2025 | 66.00 | 66.50 | 65.90 | 66.00 | 64.90 | -0.74% | 37,161 |
| Aug 12, 2025 | 66.00 | 67.99 | 66.00 | 66.49 | 65.38 | 0.74% | 36,653 |
| Aug 11, 2025 | 68.48 | 68.48 | 66.00 | 66.00 | 64.90 | -1.99% | 2,638 |
| Aug 8, 2025 | 65.00 | 67.49 | 65.00 | 67.34 | 66.22 | 1.42% | 2,408 |
| Aug 7, 2025 | 67.99 | 68.00 | 66.05 | 66.40 | 65.29 | -1.13% | 3,887 |
| Aug 6, 2025 | 68.99 | 68.99 | 66.00 | 67.16 | 66.04 | -0.50% | 14,400 |
| Aug 5, 2025 | 68.98 | 68.98 | 66.98 | 67.50 | 66.37 | -0.18% | 4,173 |
| Aug 4, 2025 | 66.50 | 67.90 | 66.50 | 67.62 | 66.49 | -0.32% | 6,553 |
| Aug 1, 2025 | 67.01 | 69.75 | 65.00 | 67.84 | 66.71 | 1.24% | 55,181 |
| Jul 31, 2025 | 67.50 | 68.00 | 63.20 | 67.01 | 65.89 | -1.21% | 9,029 |
| Jul 30, 2025 | 68.00 | 69.80 | 67.00 | 67.83 | 66.70 | -0.12% | 21,406 |
| Jul 29, 2025 | 75.00 | 75.00 | 67.00 | 67.91 | 66.78 | -1.57% | 154,502 |
| Jul 28, 2025 | 65.20 | 68.99 | 65.20 | 68.99 | 67.84 | 10.00% | 49,781 |
| Jul 25, 2025 | 57.89 | 62.72 | 57.89 | 62.72 | 61.67 | 10.00% | 135,609 |
| Jul 24, 2025 | 56.00 | 57.40 | 56.00 | 57.02 | 56.07 | 2.74% | 12,317 |
| Jul 23, 2025 | 55.11 | 56.99 | 55.02 | 55.50 | 54.57 | -0.89% | 2,355 |
| Jul 22, 2025 | 55.01 | 56.00 | 52.01 | 56.00 | 55.07 | 0.14% | 27,374 |
| Jul 21, 2025 | 55.12 | 56.00 | 55.12 | 55.92 | 54.99 | -0.14% | 3,729 |
| Jul 18, 2025 | 55.00 | 56.50 | 54.18 | 56.00 | 55.07 | 1.82% | 5,400 |