Golden Harvest Agro Industries Limited (DSE:GHAIL)
Bangladesh · Delayed Price · Currency is BDT 11.10
-0.10 (-0.89%)
At close: Mar 4, 2026
DSE:GHAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 11.10 | 11.40 | 11.00 | 11.10 | 11.10 | -0.89% | 321,075 |
| Mar 3, 2026 | 11.20 | 11.60 | 11.00 | 11.20 | 11.20 | -1.75% | 808,183 |
| Mar 2, 2026 | 11.30 | 11.60 | 11.20 | 11.40 | 11.40 | 1.79% | 626,527 |
| Mar 1, 2026 | 11.50 | 11.50 | 10.80 | 11.20 | 11.20 | -4.27% | 632,687 |
| Feb 26, 2026 | 11.70 | 12.00 | 11.40 | 11.70 | 11.70 | 3.54% | 1,411,271 |
| Feb 25, 2026 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 314,242 |
| Feb 24, 2026 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | - | 498,312 |
| Feb 23, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | 1.82% | 267,380 |
| Feb 22, 2026 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | - | 207,175 |
| Feb 19, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -1.79% | 129,046 |
| Feb 18, 2026 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | - | 620,017 |
| Feb 17, 2026 | 11.40 | 11.50 | 11.10 | 11.20 | 11.20 | -0.88% | 432,977 |
| Feb 16, 2026 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | -2.59% | 1,163,465 |
| Feb 15, 2026 | 11.80 | 11.80 | 11.30 | 11.60 | 11.60 | 4.50% | 770,143 |
| Feb 10, 2026 | 11.10 | 11.20 | 10.90 | 11.10 | 11.10 | 1.83% | 824,691 |
| Feb 9, 2026 | 10.90 | 11.10 | 10.70 | 10.90 | 10.90 | - | 453,059 |
| Feb 8, 2026 | 10.50 | 11.10 | 10.50 | 10.90 | 10.90 | 3.81% | 777,474 |
| Feb 5, 2026 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | -1.87% | 370,093 |
| Feb 3, 2026 | 10.50 | 10.80 | 10.10 | 10.70 | 10.70 | 2.88% | 780,278 |
| Feb 2, 2026 | 10.40 | 10.50 | 10.20 | 10.40 | 10.40 | 1.96% | 294,786 |
| Feb 1, 2026 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | - | 252,401 |
| Jan 29, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | - | 224,991 |
| Jan 28, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -1.92% | 463,093 |
| Jan 27, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | 154,521 |
| Jan 26, 2026 | 10.30 | 10.50 | 10.10 | 10.20 | 10.20 | -2.86% | 295,360 |
| Jan 25, 2026 | 10.40 | 10.60 | 10.30 | 10.50 | 10.50 | - | 211,900 |
| Jan 22, 2026 | 10.60 | 10.70 | 10.40 | 10.50 | 10.50 | -0.94% | 363,542 |
| Jan 21, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | - | 183,483 |
| Jan 20, 2026 | 10.70 | 10.80 | 10.50 | 10.60 | 10.60 | - | 366,930 |
| Jan 19, 2026 | 10.50 | 10.70 | 10.40 | 10.60 | 10.60 | 1.92% | 174,758 |
| Jan 18, 2026 | 10.30 | 10.50 | 10.10 | 10.40 | 10.40 | 0.97% | 190,998 |
| Jan 15, 2026 | 10.30 | 10.70 | 10.30 | 10.30 | 10.30 | -1.90% | 329,716 |
| Jan 14, 2026 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | - | 217,765 |
| Jan 13, 2026 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | - | 136,569 |
| Jan 12, 2026 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | -0.94% | 144,990 |
| Jan 11, 2026 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -1.85% | 205,885 |
| Jan 8, 2026 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 111,701 |
| Jan 7, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 210,703 |
| Jan 6, 2026 | 10.80 | 11.00 | 10.60 | 10.70 | 10.70 | -1.83% | 322,043 |
| Jan 5, 2026 | 11.00 | 11.10 | 10.80 | 10.90 | 10.90 | -0.91% | 427,563 |
| Jan 4, 2026 | 10.90 | 11.00 | 10.70 | 11.00 | 11.00 | 0.92% | 466,034 |
| Jan 1, 2026 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | 2.83% | 148,573 |
| Dec 30, 2025 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 240,445 |
| Dec 29, 2025 | 10.80 | 10.80 | 10.40 | 10.70 | 10.70 | 0.94% | 178,207 |
| Dec 28, 2025 | 10.80 | 11.00 | 10.60 | 10.60 | 10.60 | -1.85% | 263,133 |
| Dec 24, 2025 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | - | 248,643 |
| Dec 23, 2025 | 11.10 | 11.10 | 10.70 | 10.80 | 10.80 | -1.82% | 378,937 |
| Dec 22, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | 0.92% | 516,744 |
| Dec 21, 2025 | 10.70 | 11.00 | 10.30 | 10.90 | 10.90 | 4.81% | 444,925 |
| Dec 18, 2025 | 10.80 | 10.90 | 10.20 | 10.40 | 10.40 | -2.80% | 943,686 |