Ghani Dairies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	17.30	17.30	17.01	17.19	17.19	-1.09%	468,971
Nov 5, 2026	17.11	17.50	17.11	17.38	17.38	2.24%	1,327,397
Nov 4, 2026	16.66	17.29	16.60	17.00	17.00	1.61%	1,053,968
Nov 3, 2026	16.71	17.20	16.55	16.73	16.73	0.12%	172,991
Nov 2, 2026	17.25	17.25	16.51	16.71	16.71	-1.94%	289,232
Oct 30, 2026	17.71	17.88	16.97	17.04	17.04	-6.17%	1,518,229
Oct 29, 2026	18.83	19.25	17.50	18.16	18.16	-3.56%	1,321,310
Oct 28, 2026	18.68	18.98	18.51	18.83	18.83	1.13%	713,574
Oct 27, 2026	18.75	18.89	18.50	18.62	18.62	-0.53%	590,531
Oct 26, 2026	18.73	18.76	18.50	18.72	18.72	0.21%	293,201
Oct 23, 2026	18.70	18.80	18.48	18.68	18.68	-0.43%	359,784
Oct 22, 2026	18.90	18.98	18.41	18.76	18.76	-0.64%	395,425
Oct 21, 2026	18.58	19.19	18.51	18.88	18.88	1.61%	458,730
Oct 20, 2026	18.99	19.00	18.50	18.58	18.58	-1.85%	125,944
Oct 19, 2026	18.60	19.10	18.40	18.93	18.93	2.16%	475,116
Oct 16, 2026	18.70	18.90	18.50	18.53	18.53	-1.54%	300,333
Oct 15, 2026	19.02	19.08	18.45	18.82	18.82	-1.05%	519,020
Oct 14, 2026	18.56	19.59	18.36	19.02	19.02	2.48%	1,932,086
Oct 13, 2026	17.75	18.65	17.60	18.56	18.56	4.86%	963,162
Oct 12, 2026	17.50	17.88	17.46	17.70	17.70	0.40%	219,312
Oct 9, 2026	17.97	17.97	17.60	17.63	17.63	-0.73%	200,417
Oct 8, 2026	18.15	18.15	17.70	17.76	17.76	-1.50%	166,399
Oct 7, 2026	17.92	18.10	17.83	18.03	18.03	0.61%	224,518
Oct 6, 2026	17.80	17.99	17.70	17.92	17.92	0.67%	239,576
Oct 5, 2026	17.56	18.00	17.31	17.80	17.80	-0.84%	636,655
Oct 2, 2026	17.90	18.59	17.51	17.95	17.95	-0.11%	717,810
Oct 1, 2026	17.95	18.20	17.87	17.97	17.97	-0.66%	623,686
Sep 30, 2026	18.66	18.80	18.00	18.09	18.09	-2.79%	1,233,517
Sep 29, 2026	18.00	19.40	17.85	18.61	18.61	3.56%	8,976,405
Sep 28, 2026	17.80	18.19	17.70	17.97	17.97	1.07%	187,927
Sep 25, 2026	17.90	17.91	17.64	17.78	17.78	-0.34%	175,430
Sep 24, 2026	18.02	18.15	17.72	17.84	17.84	-0.89%	283,981
Sep 23, 2026	17.70	18.27	17.70	18.00	18.00	1.93%	446,812
Sep 22, 2026	17.70	17.80	17.45	17.66	17.66	-0.11%	344,029
Sep 21, 2026	17.56	17.80	17.55	17.68	17.68	-0.39%	289,600
Sep 18, 2026	17.99	18.05	17.55	17.75	17.75	-0.73%	557,411
Sep 17, 2026	17.31	18.49	17.31	17.88	17.88	3.17%	766,173
Sep 16, 2026	18.00	18.13	17.26	17.33	17.33	-5.30%	1,127,773
Sep 15, 2026	16.80	18.44	16.80	18.30	18.30	9.19%	7,956,918
Sep 14, 2026	16.81	16.94	16.10	16.76	16.76	-0.30%	1,295,324
Sep 11, 2026	16.93	16.93	16.15	16.81	16.81	-0.83%	552,820
Sep 10, 2026	17.15	17.34	16.85	16.95	16.95	-1.45%	653,108
Sep 9, 2026	17.20	17.28	16.73	17.20	17.20	0.53%	484,513
Sep 8, 2026	17.22	17.48	16.91	17.11	17.11	-1.55%	476,343
Sep 7, 2026	16.84	18.15	16.84	17.38	17.38	3.21%	2,089,555
Sep 4, 2026	16.60	17.08	16.01	16.84	16.84	1.69%	633,016
Sep 3, 2026	16.88	16.88	16.45	16.56	16.56	0.24%	421,728
Sep 2, 2026	17.23	17.23	16.45	16.52	16.52	-3.34%	1,040,463
Sep 1, 2026	17.30	17.30	17.02	17.09	17.09	-0.29%	199,659
Aug 31, 2026	17.00	17.32	17.00	17.14	17.14	-0.35%	340,871