Skip to main content
logo
Ghani Dairies Limited (PSX:GDL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
18.93
+0.40 (2.16%)
At close: Oct 19, 2026

Ghani Dairies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202618.6019.1018.4018.9318.932.16%475,116
Oct 16, 202618.7018.9018.5018.5318.53-1.54%300,333
Oct 15, 202619.0219.0818.4518.8218.82-1.05%519,020
Oct 14, 202618.5619.5918.3619.0219.022.48%1,932,086
Oct 13, 202617.7518.6517.6018.5618.564.86%963,162
Oct 12, 202617.5017.8817.4617.7017.700.40%219,312
Oct 9, 202617.9717.9717.6017.6317.63-0.73%200,417
Oct 8, 202618.1518.1517.7017.7617.76-1.50%166,399
Oct 7, 202617.9218.1017.8318.0318.030.61%224,518
Oct 6, 202617.8017.9917.7017.9217.920.67%239,576
Oct 5, 202617.5618.0017.3117.8017.80-0.84%636,655
Oct 2, 202617.9018.5917.5117.9517.95-0.11%717,810
Oct 1, 202617.9518.2017.8717.9717.97-0.66%623,686
Sep 30, 202618.6618.8018.0018.0918.09-2.79%1,233,517
Sep 29, 202618.0019.4017.8518.6118.613.56%8,976,405
Sep 28, 202617.8018.1917.7017.9717.971.07%187,927
Sep 25, 202617.9017.9117.6417.7817.78-0.34%175,430
Sep 24, 202618.0218.1517.7217.8417.84-0.89%283,981
Sep 23, 202617.7018.2717.7018.0018.001.93%446,812
Sep 22, 202617.7017.8017.4517.6617.66-0.11%344,029
Sep 21, 202617.5617.8017.5517.6817.68-0.39%289,600
Sep 18, 202617.9918.0517.5517.7517.75-0.73%557,411
Sep 17, 202617.3118.4917.3117.8817.883.17%766,173
Sep 16, 202618.0018.1317.2617.3317.33-5.30%1,127,773
Sep 15, 202616.8018.4416.8018.3018.309.19%7,956,918
Sep 14, 202616.8116.9416.1016.7616.76-0.30%1,295,324
Sep 11, 202616.9316.9316.1516.8116.81-0.83%552,820
Sep 10, 202617.1517.3416.8516.9516.95-1.45%653,108
Sep 9, 202617.2017.2816.7317.2017.200.53%484,513
Sep 8, 202617.2217.4816.9117.1117.11-1.55%476,343
Sep 7, 202616.8418.1516.8417.3817.383.21%2,089,555
Sep 4, 202616.6017.0816.0116.8416.841.69%633,016
Sep 3, 202616.8816.8816.4516.5616.560.24%421,728
Sep 2, 202617.2317.2316.4516.5216.52-3.34%1,040,463
Sep 1, 202617.3017.3017.0217.0917.09-0.29%199,659
Aug 31, 202617.0017.3217.0017.1417.14-0.35%340,871
Aug 28, 202617.3517.3517.0117.2017.20-0.46%246,695
Aug 27, 202617.4917.5017.2017.2817.28-0.52%400,436
Aug 25, 202617.5517.5517.3017.3717.37-0.52%314,826
Aug 24, 202617.2917.5017.2017.4617.460.98%248,763
Aug 21, 202617.2017.3917.2017.2917.29-0.06%176,987
Aug 20, 202617.2617.5017.2517.3017.300.29%204,578
Aug 19, 202617.5917.6917.2117.2517.25-1.26%349,058
Aug 18, 202617.9017.9017.2317.4717.47-2.13%639,535
Aug 17, 202617.5018.2017.4017.8517.852.29%1,227,386
Aug 13, 202618.1918.2017.2017.4517.45-3.16%1,301,688
Aug 12, 202618.6918.6918.0018.0218.02-0.66%686,250
Aug 11, 202618.4918.4918.0518.1418.14-1.52%383,653
Aug 10, 202618.4018.9018.3018.4218.420.82%783,542
Aug 7, 202617.7318.4417.5618.2718.273.05%918,562