Ghani Dairies Limited (PSX:GDL)
Pakistan · Delayed Price · Currency is PKR 18.61
+0.64 (3.56%)
At close: Sep 29, 2026
Ghani Dairies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |