Golden Harvest Agro Industries Limited (DSE:GHAIL)
Bangladesh · Delayed Price · Currency is BDT 10.90
+0.30 (2.83%)
At close: Jan 1, 2026
DSE:GHAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 11.40 | 11.50 | 10.50 | 10.70 | 10.70 | -4.46% | 1,146,100 |
| Dec 15, 2025 | 11.80 | 11.80 | 11.10 | 11.20 | 11.20 | -3.45% | 572,524 |
| Dec 14, 2025 | 12.20 | 12.20 | 11.60 | 11.60 | 11.60 | -3.33% | 397,734 |
| Dec 11, 2025 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 578,046 |
| Dec 10, 2025 | 12.30 | 12.30 | 11.70 | 11.80 | 11.80 | -2.48% | 621,540 |
| Dec 9, 2025 | 12.00 | 12.20 | 11.90 | 12.10 | 12.10 | 2.54% | 629,968 |
| Dec 8, 2025 | 11.80 | 12.00 | 11.80 | 11.80 | 11.80 | 0.85% | 464,786 |
| Dec 7, 2025 | 11.60 | 11.90 | 11.50 | 11.70 | 11.70 | - | 440,113 |
| Dec 4, 2025 | 11.80 | 11.90 | 11.50 | 11.70 | 11.70 | -1.68% | 622,784 |
| Dec 3, 2025 | 12.30 | 12.50 | 11.80 | 11.90 | 11.90 | -2.46% | 1,279,818 |
| Dec 2, 2025 | 11.80 | 12.40 | 11.70 | 12.20 | 12.20 | 5.17% | 1,169,120 |
| Dec 1, 2025 | 11.30 | 12.00 | 11.30 | 11.60 | 11.60 | 1.75% | 1,065,763 |
| Nov 30, 2025 | 11.50 | 11.70 | 11.30 | 11.40 | 11.40 | -0.87% | 267,502 |
| Nov 27, 2025 | 11.50 | 11.70 | 11.40 | 11.50 | 11.50 | 0.88% | 458,207 |
| Nov 26, 2025 | 11.40 | 11.60 | 11.30 | 11.40 | 11.40 | -0.87% | 353,043 |
| Nov 25, 2025 | 11.50 | 11.90 | 11.40 | 11.50 | 11.50 | -0.86% | 571,964 |
| Nov 24, 2025 | 11.60 | 11.70 | 11.10 | 11.60 | 11.60 | 4.50% | 983,002 |
| Nov 20, 2025 | 11.70 | 11.70 | 10.90 | 11.10 | 11.00 | -3.48% | 587,510 |
| Nov 19, 2025 | 11.40 | 11.70 | 11.00 | 11.50 | 11.40 | 3.60% | 323,254 |
| Nov 18, 2025 | 11.10 | 11.40 | 11.00 | 11.10 | 11.00 | 2.78% | 455,331 |
| Nov 17, 2025 | 11.20 | 11.20 | 10.50 | 10.80 | 10.70 | 1.89% | 275,452 |
| Nov 16, 2025 | 10.70 | 11.10 | 10.00 | 10.60 | 10.50 | -1.85% | 278,008 |
| Nov 13, 2025 | 11.40 | 11.50 | 10.50 | 10.80 | 10.70 | -6.09% | 336,997 |
| Nov 12, 2025 | 11.70 | 12.00 | 11.40 | 11.50 | 11.40 | -1.71% | 327,954 |
| Nov 11, 2025 | 11.40 | 11.80 | 11.30 | 11.70 | 11.59 | 3.54% | 312,783 |
| Nov 10, 2025 | 11.20 | 11.50 | 11.00 | 11.30 | 11.20 | 1.80% | 219,341 |
| Nov 9, 2025 | 11.60 | 11.70 | 11.10 | 11.10 | 11.00 | -3.48% | 306,602 |
| Nov 6, 2025 | 11.20 | 11.70 | 10.90 | 11.50 | 11.40 | 3.60% | 318,048 |
| Nov 5, 2025 | 11.40 | 11.50 | 11.00 | 11.10 | 11.00 | -2.63% | 303,788 |
| Nov 4, 2025 | 11.60 | 11.70 | 11.30 | 11.40 | 11.30 | - | 99,445 |
| Nov 3, 2025 | 11.80 | 11.80 | 11.30 | 11.40 | 11.30 | -3.39% | 263,556 |
| Nov 2, 2025 | 12.30 | 12.40 | 11.70 | 11.80 | 11.69 | -4.07% | 269,156 |
| Oct 30, 2025 | 11.20 | 12.50 | 11.20 | 12.30 | 12.19 | 5.13% | 697,889 |
| Oct 29, 2025 | 11.20 | 11.80 | 11.20 | 11.70 | 11.59 | 1.74% | 250,473 |
| Oct 28, 2025 | 11.10 | 11.60 | 11.00 | 11.50 | 11.40 | 6.48% | 498,265 |
| Oct 27, 2025 | 11.10 | 11.20 | 10.80 | 10.80 | 10.70 | -2.70% | 112,867 |
| Oct 26, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 11.00 | - | 207,889 |
| Oct 23, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.00 | - | 87,974 |
| Oct 22, 2025 | 11.00 | 11.10 | 10.80 | 11.10 | 11.00 | - | 130,994 |
| Oct 21, 2025 | 11.30 | 11.60 | 11.10 | 11.10 | 11.00 | -1.77% | 142,777 |
| Oct 20, 2025 | 11.20 | 11.40 | 10.90 | 11.30 | 11.20 | 2.73% | 135,586 |