Ghani Value Glass

GVGL
🏛️ pakistan →
65.10
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 64.99 69.00 63.66 65.10 0.1M
2025-10-01 68.00 68.00 63.00 63.51 0.1M
2025-09-30 72.13 73.00 66.26 68.53 0.1M
2025-09-29 73.50 73.99 71.23 72.13 0.0M
2025-09-26 72.70 73.50 70.62 71.29 0.0M
2025-09-25 72.70 73.16 72.00 72.06 0.1M
2025-09-24 71.00 73.00 71.00 71.70 0.0M
2025-09-23 72.99 73.69 71.00 71.50 0.2M
2025-09-22 67.75 72.40 67.00 71.37 0.2M
2025-09-19 67.80 67.80 66.50 67.02 0.0M
2025-09-18 67.99 67.99 66.10 67.19 0.0M
2025-09-17 68.75 68.75 66.20 67.00 0.1M
2025-09-16 66.30 68.80 66.30 66.96 0.1M
2025-09-15 68.49 68.49 67.00 67.00 0.0M
2025-09-12 67.50 68.94 67.50 68.49 0.0M
2025-09-11 67.70 68.49 67.50 68.29 0.0M
2025-09-10 68.00 68.50 66.00 67.50 0.0M
2025-09-09 68.80 68.80 67.02 67.26 0.0M
2025-09-08 66.50 68.15 66.08 67.92 0.0M
2025-09-05 68.50 68.50 67.00 67.08 0.0M
2025-09-04 68.89 68.90 67.00 67.75 0.0M
2025-09-03 69.00 69.00 67.01 67.46 0.0M
2025-09-02 65.99 69.00 65.06 67.62 0.1M
2025-09-01 66.00 66.00 65.00 65.50 0.0M
2025-08-29 65.85 65.85 63.22 65.40 0.0M
2025-08-28 65.57 65.57 64.52 64.90 0.0M
2025-08-27 65.27 66.00 65.01 65.03 0.0M
2025-08-26 66.98 67.86 65.26 66.00 0.1M
2025-08-25 66.03 68.90 66.00 66.41 0.1M
2025-08-22 66.03 67.50 66.03 66.92 0.0M
2025-08-21 67.00 67.99 66.15 66.20 0.0M
2025-08-20 67.99 67.99 66.10 67.37 0.0M
2025-08-19 68.89 68.89 67.47 67.75 0.0M
2025-08-18 69.73 69.73 67.47 68.20 0.1M
2025-08-15 66.00 69.77 66.00 67.47 0.1M
2025-08-13 66.00 66.50 65.90 66.00 0.0M
2025-08-12 66.00 67.99 66.00 66.49 0.0M
2025-08-11 68.48 68.48 66.00 66.00 0.0M
2025-08-08 65.00 67.49 65.00 67.34 0.0M
2025-08-07 67.99 68.00 66.05 66.40 0.0M
2025-08-06 68.99 68.99 66.00 67.16 0.0M
2025-08-05 68.98 68.98 66.98 67.50 0.0M
2025-08-04 66.50 67.90 66.50 67.62 0.0M
2025-08-01 67.01 69.75 65.00 67.84 0.1M
2025-07-31 67.50 68.00 63.20 67.01 0.0M
2025-07-30 68.00 69.80 67.00 67.83 0.0M
2025-07-29 75.00 75.00 67.00 67.91 0.2M
2025-07-28 65.20 68.99 65.20 68.99 0.0M
2025-07-25 57.89 62.72 57.89 62.72 0.1M
2025-07-24 56.00 57.40 56.00 57.02 0.0M
2025-07-23 55.11 56.99 55.02 55.50 0.0M
2025-07-22 55.01 56.00 52.01 56.00 0.0M
2025-07-21 55.12 56.00 55.12 55.92 0.0M
2025-07-18 55.00 56.50 54.18 56.00 0.0M
2025-07-17 56.00 56.00 55.00 55.00 0.0M
2025-07-16 55.10 56.00 54.60 55.00 0.0M
2025-07-15 56.18 57.50 54.02 55.12 0.0M
2025-07-14 57.01 57.99 56.01 56.18 0.0M
2025-07-11 57.00 57.56 56.50 57.01 0.0M
2025-07-10 58.00 58.00 56.11 56.86 0.0M
2025-07-09 57.10 58.86 57.10 58.00 0.0M
2025-07-08 58.50 58.50 58.00 58.00 0.0M
2025-07-07 56.01 58.98 55.00 58.00 0.0M
2025-07-04 57.02 59.85 55.55 56.38 0.0M
2025-07-03 56.56 58.50 56.22 57.02 0.0M
2025-07-02 57.11 58.02 57.00 57.30 0.0M
2025-07-01 58.50 59.69 57.81 58.03 0.0M
2025-06-30 58.95 60.39 57.87 58.50 0.0M
2025-06-27 58.50 58.99 58.11 58.50 0.0M
2025-06-26 60.00 60.75 57.26 57.77 0.0M
2025-06-25 60.64 60.99 59.10 59.17 0.0M
2025-06-24 61.94 65.00 58.00 60.63 0.0M
2025-06-23 57.10 60.09 57.00 59.96 0.3M
2025-06-20 57.00 58.44 57.00 58.10 0.0M
2025-06-19 58.38 58.39 57.00 57.25 0.0M
2025-06-18 60.10 60.10 57.10 57.13 0.2M
2025-06-17 55.09 58.60 55.09 58.28 0.1M
2025-06-16 55.90 57.99 55.00 55.09 0.0M
2025-06-13 54.98 59.70 53.00 56.43 0.1M
2025-06-12 51.90 55.99 51.90 54.98 0.1M
2025-06-11 50.00 51.89 49.00 51.79 0.0M
2025-06-10 50.25 50.61 48.30 49.67 0.0M
2025-06-05 51.89 51.89 49.51 50.25 0.0M
2025-06-04 50.98 51.00 49.50 50.80 0.1M
2025-06-03 50.46 50.99 48.00 49.99 0.0M
2025-06-02 49.30 51.00 48.50 49.99 0.0M
2025-05-30 49.96 50.00 48.55 49.62 0.0M
2025-05-29 49.16 49.95 49.00 49.11 0.0M
2025-05-27 49.76 51.00 49.76 50.01 0.0M
2025-05-26 48.90 51.00 48.75 49.76 0.0M
2025-05-23 49.49 49.50 48.75 48.75 0.0M
2025-05-22 49.00 49.50 48.50 49.10 0.0M
2025-05-21 48.01 50.24 48.01 49.55 0.0M
2025-05-20 48.00 49.91 47.02 49.19 0.0M
2025-05-19 48.14 48.14 46.80 48.00 0.0M
2025-05-16 47.45 48.50 46.11 47.26 0.0M
2025-05-15 47.25 47.43 46.55 47.00 0.0M
2025-05-14 46.17 47.45 46.16 47.08 0.0M
2025-05-13 46.82 47.87 45.00 46.42 0.0M
2025-05-12 45.00 47.00 44.51 46.82 0.0M
2025-05-09 42.00 44.92 38.62 44.92 0.2M
2025-05-08 44.90 45.00 41.56 41.84 0.0M
2025-05-07 45.26 45.26 43.01 44.47 0.0M
2025-05-06 45.86 46.48 45.51 45.97 0.0M
2025-05-05 44.90 46.50 44.90 45.89 0.0M
2025-05-02 44.90 46.90 44.25 44.70 0.0M
2025-04-30 45.40 45.96 44.11 44.50 0.0M
2025-04-29 43.90 45.99 42.56 45.40 0.0M
2025-04-28 44.89 44.89 43.00 43.00 0.0M
2025-04-25 43.26 43.50 42.80 42.97 0.0M
2025-04-24 43.90 43.90 43.03 43.32 0.0M
2025-04-23 44.28 44.30 43.44 44.00 0.0M
2025-04-22 44.50 44.50 43.30 44.00 0.0M
2025-04-21 44.63 44.63 43.30 43.30 0.0M
2025-04-18 44.90 44.90 43.74 44.00 0.0M
2025-04-17 44.80 44.80 43.11 43.49 0.0M
2025-04-16 44.00 44.49 43.20 43.36 0.0M
2025-04-15 43.66 44.50 43.66 44.00 0.0M
2025-04-14 43.40 44.49 43.40 44.19 0.0M
2025-04-11 43.80 43.80 43.12 43.61 0.0M
2025-04-10 44.00 44.00 42.60 43.00 0.0M
2025-04-09 43.00 43.00 42.15 42.50 0.0M
2025-04-08 43.78 43.78 42.21 43.41 0.0M
2025-04-07 43.70 43.78 41.20 43.32 0.1M
2025-04-04 43.75 44.25 43.12 43.78 0.0M
2025-04-03 43.01 46.00 43.01 43.97 0.0M
2025-03-27 44.22 44.89 44.00 44.80 0.0M
2025-03-26 44.01 45.00 43.63 44.22 0.0M
2025-03-25 45.01 45.01 44.02 44.53 0.0M
2025-03-24 46.99 46.99 44.98 45.24 0.0M
2025-03-21 45.16 46.80 45.01 46.56 0.0M
2025-03-20 46.00 46.00 45.00 45.30 0.0M
2025-03-19 46.01 46.80 44.50 45.86 0.0M
2025-03-18 46.70 46.79 46.00 46.19 0.0M
2025-03-17 47.30 47.30 44.14 46.80 0.1M
2025-03-14 45.01 47.95 44.84 47.30 0.1M
2025-03-13 45.07 45.89 44.66 45.72 0.0M
2025-03-12 46.30 46.30 45.50 46.29 0.0M
2025-03-11 45.50 47.00 45.00 46.34 0.1M
2025-03-10 45.43 46.00 44.12 45.92 0.1M
2025-03-07 45.90 45.90 45.00 45.43 0.1M
2025-03-06 45.11 47.50 45.10 46.21 0.3M
2025-03-05 45.95 46.00 45.00 45.79 0.0M
2025-03-04 44.06 45.82 44.06 44.79 0.0M
2025-03-03 45.75 45.89 44.70 45.16 0.0M
2025-02-28 45.89 45.89 44.00 45.56 0.0M
2025-02-27 45.00 45.95 44.99 45.64 0.0M
2025-02-26 46.45 46.45 44.40 45.00 0.1M
2025-02-25 44.48 47.98 43.90 44.28 0.1M
2025-02-24 42.90 44.97 42.05 44.28 0.0M
2025-02-21 43.99 44.00 42.01 42.68 0.0M
2025-02-20 42.19 43.50 42.19 43.30 0.0M
2025-02-19 42.95 42.95 41.60 42.00 0.0M
2025-02-18 41.15 42.49 41.15 41.97 0.0M
2025-02-17 41.11 41.50 41.11 41.15 0.0M
2025-02-14 42.00 43.46 41.05 42.50 0.0M
2025-02-13 41.31 41.50 41.01 41.50 0.0M
2025-02-12 41.52 42.00 41.00 41.30 0.0M
2025-02-11 41.03 42.26 41.00 41.03 0.0M
2025-02-10 42.80 43.50 41.55 42.00 0.0M
2025-02-07 41.60 41.60 41.00 41.23 0.0M
2025-02-06 42.05 42.05 41.51 41.51 0.0M
2025-02-04 42.79 42.79 41.50 41.50 0.0M
2025-02-03 43.55 43.55 41.00 41.35 0.1M
2025-01-31 44.70 44.70 43.00 43.00 0.0M
2025-01-30 44.33 44.91 41.50 43.20 0.0M
2025-01-29 45.00 45.00 43.00 43.09 0.0M
2025-01-28 44.55 46.00 44.54 44.65 0.0M
2025-01-27 45.60 46.00 45.00 45.01 0.0M
2025-01-24 46.50 46.50 45.98 46.00 0.0M
2025-01-23 46.49 48.00 46.30 46.66 0.0M
2025-01-22 46.84 46.84 46.25 46.49 0.0M
2025-01-21 47.00 47.50 46.60 46.84 0.0M
2025-01-20 47.99 48.00 47.00 47.00 0.1M
2025-01-17 47.09 47.48 47.00 47.10 0.0M
2025-01-16 47.33 47.33 46.21 46.85 0.0M
2025-01-15 47.90 48.00 46.50 47.33 0.1M
2025-01-14 46.71 47.25 46.71 47.03 0.0M
2025-01-13 46.20 48.40 46.05 46.63 0.0M
2025-01-10 48.80 48.80 46.00 47.19 0.1M
2025-01-09 46.01 48.84 45.01 48.80 0.2M
2025-01-08 47.21 48.65 47.00 47.02 0.0M
2025-01-07 50.51 50.51 46.76 47.21 0.2M
2025-01-06 50.78 52.40 49.68 51.95 0.0M
2025-01-03 50.90 52.45 50.50 50.78 0.0M
2025-01-02 50.23 52.50 50.23 50.71 0.0M
2025-01-01 48.01 52.88 48.01 52.00 0.1M