Ghani Value Glass Limited (PSX:GVGL)
Pakistan
· Delayed Price · Currency is PKR 55.26
-0.71 (-1.27%)
At close: Mar 5, 2026
Ghani Value Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 55.98 | 55.99 | 55.00 | 55.26 | 55.26 | -1.27% | 567 |
| Mar 4, 2026 | 53.89 | 56.30 | 53.59 | 55.97 | 55.97 | 7.97% | 33,067 |
| Mar 3, 2026 | 53.88 | 53.90 | 51.50 | 51.84 | 51.84 | 1.55% | 7,548 |
| Mar 2, 2026 | 53.00 | 61.39 | 50.67 | 51.05 | 51.05 | -9.33% | 63,126 |
| Feb 27, 2026 | 55.00 | 59.90 | 54.99 | 56.30 | 56.30 | 0.21% | 12,061 |
| Feb 26, 2026 | 55.24 | 59.41 | 54.00 | 56.18 | 56.18 | 4.02% | 28,843 |
| Feb 25, 2026 | 56.40 | 59.99 | 54.00 | 54.01 | 54.01 | -4.14% | 14,773 |
| Feb 24, 2026 | 59.00 | 59.00 | 56.00 | 56.34 | 56.34 | -1.57% | 5,966 |
| Feb 23, 2026 | 59.00 | 60.00 | 57.00 | 57.24 | 57.24 | -4.31% | 13,682 |
| Feb 20, 2026 | 58.90 | 60.00 | 57.00 | 59.82 | 59.82 | 1.51% | 10,594 |
| Feb 19, 2026 | 61.15 | 61.99 | 58.51 | 58.93 | 58.93 | -3.63% | 5,889 |
| Feb 18, 2026 | 61.80 | 62.00 | 60.61 | 61.15 | 61.15 | -1.10% | 5,909 |
| Feb 17, 2026 | 61.99 | 61.99 | 61.75 | 61.83 | 61.83 | 4.53% | 557 |
| Feb 16, 2026 | 62.64 | 62.64 | 59.01 | 59.15 | 59.15 | -0.57% | 2,162 |
| Feb 13, 2026 | 62.49 | 62.49 | 57.25 | 59.49 | 59.49 | -3.96% | 22,302 |
| Feb 12, 2026 | 61.80 | 62.60 | 60.21 | 61.94 | 61.94 | 2.96% | 2,260 |
| Feb 11, 2026 | 62.40 | 62.40 | 60.00 | 60.16 | 60.16 | 0.10% | 1,474 |
| Feb 10, 2026 | 62.80 | 62.80 | 60.01 | 60.10 | 60.10 | -2.53% | 2,908 |
| Feb 9, 2026 | 61.01 | 62.70 | 60.50 | 61.66 | 61.66 | 0.88% | 813 |
| Feb 6, 2026 | 61.99 | 62.80 | 61.00 | 61.12 | 61.12 | 0.16% | 447 |
| Feb 4, 2026 | 62.90 | 63.75 | 60.50 | 61.02 | 61.02 | -1.63% | 5,079 |
| Feb 3, 2026 | 61.99 | 64.00 | 61.00 | 62.03 | 62.03 | 2.34% | 461 |
| Feb 2, 2026 | 63.00 | 64.00 | 60.60 | 60.61 | 60.61 | -3.49% | 8,258 |
| Jan 30, 2026 | 60.46 | 64.00 | 59.85 | 62.80 | 62.80 | 0.46% | 8,299 |
| Jan 29, 2026 | 62.01 | 62.98 | 62.00 | 62.51 | 62.51 | - | 7,372 |
| Jan 28, 2026 | 61.99 | 63.21 | 60.52 | 62.51 | 62.51 | 0.11% | 4,146 |
| Jan 27, 2026 | 63.70 | 64.30 | 62.00 | 62.44 | 62.44 | -1.98% | 1,692 |
| Jan 26, 2026 | 62.80 | 63.74 | 62.80 | 63.70 | 63.70 | 2.54% | 12,050 |
| Jan 23, 2026 | 61.70 | 63.89 | 60.02 | 62.12 | 62.12 | 0.62% | 20,468 |
| Jan 22, 2026 | 61.99 | 63.45 | 61.65 | 61.74 | 61.74 | 1.21% | 1,586 |
| Jan 21, 2026 | 63.90 | 65.00 | 60.00 | 61.00 | 61.00 | -4.54% | 44,137 |
| Jan 20, 2026 | 63.85 | 63.90 | 63.12 | 63.90 | 63.90 | 0.08% | 3,426 |
| Jan 19, 2026 | 63.00 | 63.85 | 63.00 | 63.85 | 63.85 | 1.35% | 2,834 |
| Jan 16, 2026 | 62.00 | 63.88 | 61.01 | 63.00 | 63.00 | 2.36% | 1,391 |
| Jan 15, 2026 | 62.00 | 63.89 | 60.00 | 61.55 | 61.55 | - | 15,276 |
| Jan 14, 2026 | 64.40 | 64.40 | 61.50 | 61.55 | 61.55 | -1.08% | 3,531 |
| Jan 13, 2026 | 64.90 | 64.90 | 61.00 | 62.22 | 62.22 | 0.35% | 2,732 |
| Jan 12, 2026 | 63.98 | 63.98 | 62.00 | 62.00 | 62.00 | -1.24% | 28,204 |
| Jan 9, 2026 | 63.20 | 65.98 | 62.00 | 62.78 | 62.78 | -1.84% | 32,953 |
| Jan 8, 2026 | 65.35 | 66.40 | 63.00 | 63.96 | 63.96 | -2.13% | 50,337 |
| Jan 7, 2026 | 66.00 | 67.00 | 64.30 | 65.35 | 65.35 | -0.98% | 6,206 |
| Jan 6, 2026 | 66.89 | 66.89 | 62.50 | 66.00 | 66.00 | 0.56% | 14,245 |
| Jan 5, 2026 | 65.99 | 68.00 | 64.26 | 65.63 | 65.63 | -0.26% | 10,935 |
| Jan 2, 2026 | 67.49 | 70.00 | 64.00 | 65.80 | 65.80 | -2.21% | 119,569 |
| Jan 1, 2026 | 62.00 | 67.29 | 62.00 | 67.29 | 67.29 | 10.00% | 237,037 |
| Dec 31, 2025 | 62.00 | 63.00 | 61.15 | 61.17 | 61.17 | -1.23% | 1,598 |
| Dec 30, 2025 | 64.40 | 64.40 | 61.01 | 61.93 | 61.93 | 0.05% | 1,031 |
| Dec 29, 2025 | 62.00 | 62.50 | 61.22 | 61.90 | 61.90 | 0.18% | 855 |
| Dec 26, 2025 | 62.50 | 64.80 | 61.50 | 61.79 | 61.79 | -0.61% | 9,842 |
| Dec 24, 2025 | 64.90 | 64.90 | 62.00 | 62.17 | 62.17 | -0.56% | 851 |
| Dec 23, 2025 | 64.86 | 64.86 | 61.50 | 62.52 | 62.52 | -1.51% | 1,061 |
| Dec 22, 2025 | 63.00 | 63.50 | 60.50 | 63.48 | 63.48 | -0.13% | 901 |
| Dec 19, 2025 | 65.49 | 65.49 | 60.27 | 63.56 | 63.56 | 1.44% | 1,312 |
| Dec 18, 2025 | 64.98 | 64.98 | 62.00 | 62.66 | 62.66 | -0.44% | 4,857 |
| Dec 17, 2025 | 64.90 | 64.90 | 62.91 | 62.94 | 62.94 | - | 273 |
| Dec 16, 2025 | 64.88 | 64.88 | 62.57 | 62.94 | 62.94 | -0.10% | 882 |
| Dec 15, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -0.02% | 1,430 |
| Dec 12, 2025 | 64.75 | 64.75 | 63.00 | 63.01 | 63.01 | -1.55% | 1,455 |
| Dec 11, 2025 | 64.00 | 64.99 | 63.90 | 64.00 | 64.00 | 0.85% | 6,422 |
| Dec 10, 2025 | 64.00 | 65.90 | 63.12 | 63.46 | 63.46 | 0.57% | 51,852 |
| Dec 9, 2025 | 62.95 | 65.00 | 62.95 | 63.10 | 63.10 | 0.35% | 5,896 |
| Dec 8, 2025 | 59.50 | 64.00 | 59.50 | 62.88 | 62.88 | 5.82% | 25,454 |
| 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 |