Ghani Dairies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	20.50	20.50	19.90	20.00	20.00	-2.53%	1,189,241
Jun 5, 2026	20.65	21.24	20.46	20.52	20.52	-0.34%	1,851,410
Jun 4, 2026	20.89	20.89	20.45	20.59	20.59	0.19%	1,378,926
Jun 3, 2026	19.97	21.45	19.95	20.55	20.55	2.90%	7,480,385
Jun 2, 2026	19.81	20.10	19.70	19.97	19.97	1.11%	956,815
Jun 1, 2026	20.19	20.19	19.56	19.75	19.75	-1.30%	511,671
May 29, 2026	19.86	20.24	19.82	20.01	20.01	0.55%	509,808
May 25, 2026	20.19	20.26	19.80	19.90	19.90	-0.10%	650,258
May 22, 2026	20.10	20.29	19.89	19.92	19.92	-0.40%	391,612
May 21, 2026	20.40	20.41	19.96	20.00	20.00	0.10%	525,603
May 20, 2026	19.88	20.19	19.81	19.98	19.98	0.50%	212,229
May 19, 2026	20.00	20.20	19.85	19.88	19.88	0.15%	293,213
May 18, 2026	20.39	20.47	19.70	19.85	19.85	-3.03%	535,566
May 15, 2026	21.25	21.25	20.40	20.47	20.47	-1.16%	1,178,916
May 14, 2026	21.00	21.14	20.62	20.71	20.71	-1.29%	399,601
May 13, 2026	21.23	21.45	20.52	20.98	20.98	-0.43%	1,898,669
May 12, 2026	21.98	21.98	21.00	21.07	21.07	-3.44%	669,503
May 11, 2026	21.50	22.24	21.01	21.82	21.82	1.30%	1,881,697
May 8, 2026	21.79	22.25	21.01	21.54	21.54	-1.15%	873,584
May 7, 2026	21.50	22.25	21.50	21.79	21.79	0.09%	1,626,948
May 6, 2026	21.06	22.10	21.02	21.77	21.77	4.76%	1,507,970
May 5, 2026	20.51	20.99	20.40	20.78	20.78	0.19%	360,559
May 4, 2026	20.65	21.49	20.51	20.74	20.74	1.22%	601,374