Ghani Value Glass Limited (PSX:GVGL)
Pakistan
· Delayed Price · Currency is PKR 54.07
-1.66 (-2.98%)
At close: Apr 28, 2026
Ghani Value Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 56.00 | 56.00 | 52.00 | 52.69 | 52.69 | -4.20% | 5,472 |
| Mar 6, 2026 | 55.27 | 56.28 | 54.51 | 55.00 | 55.00 | -0.47% | 1,573 |
| 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 |