Ghani Dairies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	20.27	21.49	19.50	20.49	20.49	-1.87%	2,122,282
Apr 29, 2026	22.26	22.90	20.62	20.88	20.88	-6.91%	1,894,583
Apr 28, 2026	23.61	23.74	21.66	22.43	22.43	-5.95%	2,556,203
Apr 27, 2026	23.70	24.80	23.30	23.85	23.85	2.58%	4,099,825
Apr 24, 2026	22.30	23.98	21.56	23.25	23.25	4.35%	2,315,504
Apr 23, 2026	21.26	22.70	21.25	22.28	22.28	5.00%	2,669,817
Apr 22, 2026	20.43	21.63	20.00	21.22	21.22	5.21%	2,538,978
Apr 21, 2026	20.25	20.50	20.10	20.17	20.17	0.35%	974,489
Apr 20, 2026	20.76	20.98	19.28	20.10	20.10	-4.19%	1,949,897
Apr 17, 2026	20.26	21.58	19.99	20.98	20.98	4.95%	6,643,431
Apr 16, 2026	19.83	20.16	19.45	19.99	19.99	2.46%	2,880,531
Apr 15, 2026	19.77	20.45	19.35	19.51	19.51	0.62%	3,896,967
Apr 14, 2026	19.10	19.95	19.00	19.39	19.39	3.25%	3,758,513
Apr 13, 2026	19.11	19.19	18.70	18.78	18.78	-3.89%	643,626
Apr 10, 2026	18.90	20.00	18.78	19.54	19.54	4.05%	2,017,838
Apr 9, 2026	19.49	19.49	18.60	18.78	18.78	-4.48%	1,526,001
Apr 8, 2026	19.90	20.00	18.49	19.66	19.66	7.79%	5,815,015
Apr 7, 2026	18.89	18.97	18.00	18.24	18.24	-2.82%	885,357
Apr 6, 2026	18.48	18.97	18.30	18.77	18.77	1.57%	340,728
Apr 3, 2026	18.60	18.99	18.40	18.48	18.48	-3.30%	598,115
Apr 2, 2026	19.24	19.29	18.91	19.11	19.11	-1.44%	420,903
Apr 1, 2026	19.45	20.00	19.00	19.39	19.39	1.57%	751,957
Mar 31, 2026	19.12	19.45	18.81	19.09	19.09	0.79%	567,546
Mar 30, 2026	19.70	19.70	18.80	18.94	18.94	-3.91%	334,634
Mar 27, 2026	19.97	20.98	19.10	19.71	19.71	-0.05%	550,797
Mar 26, 2026	20.39	20.39	18.80	19.72	19.72	-1.69%	710,889
Mar 25, 2026	19.50	20.70	19.45	20.06	20.06	3.19%	1,653,792
Mar 24, 2026	20.05	20.05	19.32	19.44	19.44	0.10%	482,557
Mar 19, 2026	19.97	19.97	18.90	19.42	19.42	-1.37%	1,291,063
Mar 18, 2026	20.00	20.00	19.45	19.69	19.69	-0.61%	921,314