Golden Harvest Agro Industries Limited (DSE:GHAIL)
Bangladesh · Delayed Price · Currency is BDT 11.40
-0.40 (-3.39%)
At close: Nov 3, 2025
DSE:GHAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 11.40 | 11.80 | 11.30 | 11.40 | 11.40 | -3.39% | 263,556 |
| Nov 2, 2025 | 12.30 | 12.40 | 11.70 | 11.80 | 11.80 | -4.07% | 269,156 |
| Oct 30, 2025 | 11.20 | 12.50 | 11.20 | 12.30 | 12.30 | 5.13% | 697,889 |
| Oct 29, 2025 | 11.20 | 11.80 | 11.20 | 11.70 | 11.70 | 1.74% | 250,473 |
| Oct 28, 2025 | 11.10 | 11.60 | 11.00 | 11.50 | 11.50 | 6.48% | 498,265 |
| Oct 27, 2025 | 11.10 | 11.20 | 10.80 | 10.80 | 10.80 | -2.70% | 112,867 |
| Oct 26, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | - | 207,889 |
| Oct 23, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | - | 87,974 |
| Oct 22, 2025 | 11.00 | 11.10 | 10.80 | 11.10 | 11.10 | - | 130,994 |
| Oct 21, 2025 | 11.30 | 11.60 | 11.10 | 11.10 | 11.10 | -1.77% | 142,777 |
| Oct 20, 2025 | 11.20 | 11.40 | 10.90 | 11.30 | 11.30 | 2.73% | 135,586 |
| Oct 19, 2025 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -3.51% | 218,916 |
| Oct 16, 2025 | 11.70 | 11.70 | 11.30 | 11.40 | 11.40 | -0.87% | 178,772 |
| Oct 15, 2025 | 11.60 | 11.80 | 11.40 | 11.50 | 11.50 | -2.54% | 142,160 |
| Oct 14, 2025 | 11.90 | 12.00 | 11.70 | 11.80 | 11.80 | 0.85% | 173,549 |
| Oct 13, 2025 | 11.70 | 12.00 | 11.60 | 11.70 | 11.70 | 0.86% | 334,118 |
| Oct 12, 2025 | 11.70 | 11.90 | 11.50 | 11.60 | 11.60 | -1.69% | 287,595 |
| Oct 9, 2025 | 12.10 | 12.10 | 11.70 | 11.80 | 11.80 | -1.67% | 258,946 |
| Oct 8, 2025 | 12.10 | 12.10 | 11.80 | 12.00 | 12.00 | - | 320,408 |
| Oct 7, 2025 | 12.30 | 12.40 | 11.70 | 12.00 | 12.00 | -2.44% | 525,147 |
| Oct 6, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 268,181 |
| Oct 5, 2025 | 12.50 | 12.60 | 12.30 | 12.40 | 12.40 | -0.80% | 333,282 |
| Sep 30, 2025 | 12.70 | 12.70 | 12.40 | 12.50 | 12.50 | - | 263,649 |
| Sep 29, 2025 | 12.40 | 12.60 | 12.30 | 12.50 | 12.50 | 0.81% | 267,802 |
| Sep 28, 2025 | 12.70 | 12.70 | 12.30 | 12.40 | 12.40 | -2.36% | 820,914 |
| Sep 25, 2025 | 13.10 | 13.20 | 12.50 | 12.70 | 12.70 | -1.55% | 862,759 |
| Sep 24, 2025 | 12.50 | 13.10 | 12.40 | 12.90 | 12.90 | 4.03% | 1,299,681 |
| Sep 23, 2025 | 12.50 | 12.70 | 12.30 | 12.40 | 12.40 | - | 704,731 |
| Sep 22, 2025 | 12.80 | 12.90 | 12.30 | 12.40 | 12.40 | -2.36% | 579,463 |
| Sep 21, 2025 | 13.00 | 13.60 | 12.50 | 12.70 | 12.70 | -5.22% | 1,156,637 |
| Sep 18, 2025 | 13.50 | 13.80 | 13.40 | 13.40 | 13.40 | -2.90% | 1,523,543 |
| Sep 17, 2025 | 14.30 | 14.30 | 13.80 | 13.80 | 13.80 | -2.13% | 1,037,421 |
| Sep 16, 2025 | 13.70 | 14.40 | 13.70 | 14.10 | 14.10 | 4.44% | 2,792,016 |
| Sep 15, 2025 | 13.50 | 14.00 | 13.40 | 13.50 | 13.50 | 0.75% | 1,325,963 |
| Sep 14, 2025 | 13.90 | 13.90 | 13.30 | 13.40 | 13.40 | -2.19% | 723,534 |
| Sep 11, 2025 | 13.50 | 13.80 | 13.30 | 13.70 | 13.70 | 1.48% | 561,826 |
| Sep 10, 2025 | 13.90 | 14.00 | 13.40 | 13.50 | 13.50 | -1.46% | 981,851 |
| Sep 9, 2025 | 14.50 | 14.50 | 13.50 | 13.70 | 13.70 | -5.52% | 2,121,900 |
| Sep 8, 2025 | 14.80 | 15.10 | 14.40 | 14.50 | 14.50 | -0.68% | 3,326,891 |
| Sep 7, 2025 | 13.70 | 14.70 | 13.70 | 14.60 | 14.60 | 6.57% | 4,128,074 |
| Sep 4, 2025 | 13.70 | 14.00 | 13.50 | 13.70 | 13.70 | - | 1,502,386 |
| Sep 3, 2025 | 13.80 | 14.20 | 13.70 | 13.70 | 13.70 | - | 1,966,912 |
| Sep 2, 2025 | 13.20 | 13.80 | 13.10 | 13.70 | 13.70 | 3.79% | 1,203,615 |
| Sep 1, 2025 | 13.60 | 13.60 | 13.10 | 13.20 | 13.20 | -2.94% | 1,344,406 |
| Aug 31, 2025 | 13.90 | 14.10 | 13.50 | 13.60 | 13.60 | -1.45% | 1,310,022 |
| Aug 28, 2025 | 13.50 | 13.80 | 13.40 | 13.80 | 13.80 | 2.99% | 2,168,180 |
| Aug 27, 2025 | 13.20 | 13.50 | 13.10 | 13.40 | 13.40 | 2.29% | 1,159,572 |
| Aug 26, 2025 | 13.50 | 13.60 | 13.10 | 13.10 | 13.10 | -2.96% | 1,239,630 |
| Aug 25, 2025 | 13.20 | 13.60 | 13.10 | 13.50 | 13.50 | 3.05% | 1,440,879 |
| Aug 24, 2025 | 13.00 | 13.30 | 13.00 | 13.10 | 13.10 | 0.77% | 1,573,660 |