Ghani Dairies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	20.85	20.95	20.51	20.56	20.56	-1.11%	751,591
Jun 23, 2026	21.10	21.20	20.70	20.79	20.79	-0.95%	503,096
Jun 22, 2026	20.86	21.20	20.75	20.99	20.99	1.89%	1,349,173
Jun 19, 2026	20.89	21.33	20.45	20.60	20.60	-0.91%	2,565,592
Jun 18, 2026	20.80	21.00	20.60	20.79	20.79	0.14%	1,261,877
Jun 17, 2026	20.50	20.95	20.45	20.76	20.76	1.42%	1,677,481
Jun 16, 2026	20.35	20.70	20.31	20.47	20.47	0.74%	901,037
Jun 15, 2026	20.80	20.90	20.20	20.32	20.32	-0.88%	1,270,466
Jun 12, 2026	20.45	20.70	20.35	20.50	20.50	0.54%	1,157,176
Jun 11, 2026	20.10	20.70	20.00	20.39	20.39	1.59%	1,151,906
Jun 10, 2026	20.00	20.47	19.97	20.07	20.07	0.35%	655,092
Jun 9, 2026	20.02	20.29	19.93	20.00	20.00	-	907,542