Ghani Dairies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	17.35	17.35	17.01	17.20	17.20	-0.46%	246,695
Aug 27, 2026	17.49	17.50	17.20	17.28	17.28	-0.52%	400,436
Aug 25, 2026	17.55	17.55	17.30	17.37	17.37	-0.52%	314,826
Aug 24, 2026	17.29	17.50	17.20	17.46	17.46	0.98%	248,763
Aug 21, 2026	17.20	17.39	17.20	17.29	17.29	-0.06%	176,987
Aug 20, 2026	17.26	17.50	17.25	17.30	17.30	0.29%	204,578
Aug 19, 2026	17.59	17.69	17.21	17.25	17.25	-1.26%	349,058
Aug 18, 2026	17.90	17.90	17.23	17.47	17.47	-2.13%	639,535
Aug 17, 2026	17.50	18.20	17.40	17.85	17.85	2.29%	1,227,386
Aug 13, 2026	18.19	18.20	17.20	17.45	17.45	-3.16%	1,301,688
Aug 12, 2026	18.69	18.69	18.00	18.02	18.02	-0.66%	686,250
Aug 11, 2026	18.49	18.49	18.05	18.14	18.14	-1.52%	383,653
Aug 10, 2026	18.40	18.90	18.30	18.42	18.42	0.82%	783,542
Aug 7, 2026	17.73	18.44	17.56	18.27	18.27	3.05%	918,562
Aug 6, 2026	17.68	17.78	17.53	17.73	17.73	0.91%	278,765
Aug 5, 2026	17.69	17.73	17.50	17.57	17.57	0.86%	503,980
Aug 4, 2026	17.67	17.69	17.37	17.42	17.42	-0.46%	89,951
Aug 3, 2026	17.57	17.64	17.10	17.50	17.50	0.75%	450,862
Jul 31, 2026	17.47	17.54	17.30	17.37	17.37	0.40%	344,696
Jul 30, 2026	17.86	17.99	17.00	17.30	17.30	-3.94%	913,468
Jul 29, 2026	17.88	18.15	17.79	18.01	18.01	0.73%	220,845
Jul 28, 2026	17.90	18.10	17.84	17.88	17.88	-0.11%	343,975
Jul 27, 2026	17.51	18.00	17.51	17.90	17.90	3.53%	648,195
Jul 24, 2026	17.05	17.38	16.96	17.29	17.29	0.41%	390,795
Jul 23, 2026	18.39	18.39	16.90	17.22	17.22	-4.97%	1,691,480
Jul 22, 2026	18.67	18.67	18.10	18.12	18.12	-2.00%	478,139
Jul 21, 2026	18.65	18.80	18.20	18.49	18.49	-0.38%	478,043
Jul 20, 2026	18.69	18.70	18.00	18.56	18.56	-	624,332
Jul 17, 2026	18.74	18.77	18.40	18.56	18.56	-0.96%	508,533
Jul 16, 2026	18.56	18.90	18.56	18.74	18.74	0.97%	538,721
Jul 15, 2026	18.21	18.81	18.21	18.56	18.56	1.92%	851,309
Jul 14, 2026	19.71	19.80	17.98	18.21	18.21	-8.58%	2,678,820
Jul 13, 2026	19.91	19.99	19.80	19.92	19.92	-0.05%	349,465
Jul 10, 2026	20.09	20.30	19.86	19.93	19.93	-0.80%	771,871
Jul 9, 2026	19.80	20.45	19.80	20.09	20.09	1.46%	1,224,363
Jul 8, 2026	20.02	20.19	19.60	19.80	19.80	-1.69%	947,027
Jul 7, 2026	20.21	20.70	20.00	20.14	20.14	-1.61%	1,295,610
Jul 6, 2026	20.06	20.85	20.05	20.47	20.47	2.09%	1,675,297
Jul 3, 2026	20.26	20.28	19.92	20.05	20.05	-0.35%	1,163,818
Jul 2, 2026	20.10	20.40	19.92	20.12	20.12	0.50%	1,778,823
Jul 1, 2026	20.00	20.29	19.90	20.02	20.02	0.35%	1,878,222
Jun 30, 2026	19.88	20.19	19.83	19.95	19.95	1.37%	754,207
Jun 29, 2026	20.55	20.55	19.50	19.68	19.68	-4.28%	2,639,151