SUPER
WAITLIST
  1. Home
  2. Stocks
  3. GDL
  4. History

GDL · FOOD & PERSONAL CARE PRODUCTS

GDL share price history Ghani Dairies Limited

Ghani Dairies Limited (GDL) has 181 daily sessions on file, from 19 Feb 2026 to 13 Nov 2026. The last close was Rs 18.18. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
19 Feb 2026close Rs 29.72
Last session
13 Nov 2026close Rs 18.18
Sessions on file
18110 months
Highest close
Rs 29.7219 Feb 2026
Lowest close
Rs 16.522 Sep 2026

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

GDL month-end close

172023262026-112026-022026-07GDL month-end close
Feb 2026 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202618.1818.1816.715,412,8479
Oct 202617.0419.0217.0412,994,81822
Sep 202618.0918.6116.5230,192,50522
Aug 202617.1418.4217.149,546,38819
Jul 202617.3720.4717.2221,795,84723
Jun 202619.9520.9919.6830,913,83520
May 202620.0121.8219.8514,117,11017
Apr 202620.4923.8518.2451,300,56022
Mar 202619.0923.1718.9425,504,47220
Feb 202625.7429.7225.1316,227,6277

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202618.18+2.48%440,263
12 Nov 202617.74-0.28%251,684
11 Nov 202617.79+2.89%911,627
10 Nov 202617.29+0.58%496,714
6 Nov 202617.19-1.09%468,971
5 Nov 202617.38+2.24%1,327,397
4 Nov 202617.00+1.61%1,053,968
3 Nov 202616.73+0.12%172,991
2 Nov 202616.71-1.94%289,232
30 Oct 202617.04-6.17%1,518,229
29 Oct 202618.16-3.56%1,321,310
28 Oct 202618.83+1.13%713,574
27 Oct 202618.62-0.53%590,531
26 Oct 202618.72+0.21%293,201
23 Oct 202618.68-0.43%359,784
22 Oct 202618.76-0.64%395,425
21 Oct 202618.88+1.61%458,730
20 Oct 202618.58-1.85%125,944
19 Oct 202618.93+2.16%475,116
16 Oct 202618.53-1.54%300,333
15 Oct 202618.82-1.05%519,020
14 Oct 202619.02+2.48%1,932,086
13 Oct 202618.56+4.86%963,162
12 Oct 202617.70+0.40%219,312
9 Oct 202617.63-0.73%200,417
8 Oct 202617.76-1.50%166,399
7 Oct 202618.03+0.61%224,518
6 Oct 202617.92+0.67%239,576
5 Oct 202617.80-0.84%636,655
2 Oct 202617.95-0.11%717,810
1 Oct 202617.97-0.66%623,686
30 Sep 202618.09-2.79%1,233,517
29 Sep 202618.61+3.56%8,976,405
28 Sep 202617.97+1.07%187,927
25 Sep 202617.78-0.34%175,430
24 Sep 202617.84-0.89%283,981
23 Sep 202618.00+1.93%446,812
22 Sep 202617.66-0.11%344,029
21 Sep 202617.68-0.39%289,600
18 Sep 202617.75-0.73%557,411
17 Sep 202617.88+3.17%766,173
16 Sep 202617.33-5.30%1,127,773
15 Sep 202618.30+9.19%7,956,918
14 Sep 202616.76-0.30%1,295,324
11 Sep 202616.81-0.83%552,820
10 Sep 202616.95-1.45%653,108
9 Sep 202617.20+0.53%484,513
8 Sep 202617.11-1.55%476,343
7 Sep 202617.38+3.21%2,089,555
4 Sep 202616.84+1.69%633,016
3 Sep 202616.56+0.24%421,728
2 Sep 202616.52-3.34%1,040,463
1 Sep 202617.09-0.29%199,659
31 Aug 202617.14-0.35%340,871
28 Aug 202617.20-0.46%246,695
27 Aug 202617.28-0.52%400,436
25 Aug 202617.37-0.52%314,826
24 Aug 202617.46+0.98%248,763
21 Aug 202617.29-0.06%176,987
20 Aug 202617.30+0.29%204,578

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

GDL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 181 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on GDL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .