Golden Harvest Agro Industries Limited (DSE:GHAIL)
Bangladesh · Delayed Price · Currency is BDT 13.30
+0.20 (1.53%)
At close: Jul 31, 2025
DSE:GHAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 13.20 | 13.40 | 13.00 | 13.30 | 13.30 | 1.53% | 1,655,454 |
| Jul 30, 2025 | 12.70 | 13.20 | 12.70 | 13.10 | 13.10 | 3.15% | 1,416,028 |
| Jul 29, 2025 | 13.00 | 13.30 | 12.50 | 12.70 | 12.70 | -2.31% | 1,693,720 |
| Jul 28, 2025 | 13.60 | 13.70 | 12.90 | 13.00 | 13.00 | -2.99% | 2,030,903 |
| Jul 27, 2025 | 13.40 | 14.00 | 13.30 | 13.40 | 13.40 | -3.60% | 1,996,321 |
| Jul 24, 2025 | 13.50 | 14.30 | 13.20 | 13.90 | 13.90 | 2.96% | 3,592,023 |
| Jul 23, 2025 | 14.20 | 14.50 | 13.40 | 13.50 | 13.50 | -1.46% | 3,114,305 |
| Jul 22, 2025 | 12.80 | 13.70 | 12.70 | 13.70 | 13.70 | 9.60% | 4,084,409 |
| Jul 21, 2025 | 12.30 | 12.80 | 12.30 | 12.50 | 12.50 | 1.63% | 1,843,516 |
| Jul 20, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | - | 1,210,817 |
| Jul 17, 2025 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | - | 1,167,355 |
| Jul 16, 2025 | 12.20 | 12.40 | 12.00 | 12.30 | 12.30 | 2.50% | 1,032,968 |
| Jul 15, 2025 | 11.90 | 12.10 | 11.80 | 12.00 | 12.00 | 0.84% | 539,489 |
| Jul 14, 2025 | 12.20 | 12.20 | 11.80 | 11.90 | 11.90 | -1.65% | 784,756 |
| Jul 13, 2025 | 12.20 | 12.30 | 12.00 | 12.10 | 12.10 | - | 880,920 |
| Jul 10, 2025 | 12.50 | 12.50 | 12.00 | 12.10 | 12.10 | -3.20% | 1,408,521 |
| Jul 9, 2025 | 12.20 | 12.70 | 12.20 | 12.50 | 12.50 | 3.31% | 1,324,138 |
| Jul 8, 2025 | 12.10 | 12.30 | 11.90 | 12.10 | 12.10 | -0.82% | 1,143,116 |
| Jul 7, 2025 | 12.00 | 12.40 | 11.90 | 12.20 | 12.20 | 3.39% | 1,452,739 |
| Jul 3, 2025 | 11.60 | 11.90 | 11.60 | 11.80 | 11.80 | 2.61% | 909,475 |
| Jul 2, 2025 | 11.50 | 11.80 | 11.50 | 11.50 | 11.50 | 0.88% | 404,136 |
| Jun 30, 2025 | 11.50 | 11.60 | 11.30 | 11.40 | 11.40 | -0.87% | 392,550 |
| Jun 29, 2025 | 11.60 | 11.80 | 11.40 | 11.50 | 11.50 | - | 906,112 |
| Jun 26, 2025 | 11.40 | 11.60 | 11.30 | 11.50 | 11.50 | 0.88% | 681,629 |
| Jun 25, 2025 | 11.30 | 11.60 | 11.10 | 11.40 | 11.40 | 2.70% | 740,706 |
| Jun 24, 2025 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | 1.83% | 390,084 |
| Jun 23, 2025 | 10.80 | 11.00 | 10.70 | 10.90 | 10.90 | 0.93% | 268,088 |
| Jun 22, 2025 | 11.10 | 11.10 | 10.70 | 10.80 | 10.80 | -3.57% | 439,920 |
| Jun 19, 2025 | 11.50 | 11.50 | 11.10 | 11.20 | 11.20 | -1.75% | 307,757 |
| Jun 18, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | 408,329 |
| Jun 17, 2025 | 11.80 | 12.00 | 11.40 | 11.50 | 11.50 | -1.71% | 658,988 |
| Jun 16, 2025 | 11.40 | 11.80 | 11.30 | 11.70 | 11.70 | 3.54% | 853,594 |
| Jun 15, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 1.80% | 340,981 |
| Jun 4, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 252,157 |
| Jun 3, 2025 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -1.79% | 363,613 |
| Jun 2, 2025 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | - | 293,393 |
| Jun 1, 2025 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | - | 353,823 |
| May 29, 2025 | 11.40 | 11.50 | 11.20 | 11.20 | 11.20 | -1.75% | 375,823 |
| May 28, 2025 | 11.70 | 11.80 | 11.10 | 11.40 | 11.40 | -2.56% | 267,034 |
| May 27, 2025 | 11.50 | 12.00 | 11.50 | 11.70 | 11.70 | 2.63% | 1,305,987 |
| May 26, 2025 | 11.40 | 11.60 | 11.30 | 11.40 | 11.40 | 0.88% | 561,720 |
| May 25, 2025 | 11.30 | 11.60 | 11.20 | 11.30 | 11.30 | 0.89% | 515,790 |
| May 24, 2025 | 11.20 | 11.60 | 11.10 | 11.20 | 11.20 | - | 475,217 |
| May 22, 2025 | 11.50 | 11.70 | 11.20 | 11.20 | 11.20 | -2.61% | 729,494 |
| May 21, 2025 | 11.40 | 11.60 | 11.30 | 11.50 | 11.50 | 0.88% | 465,552 |
| May 20, 2025 | 11.10 | 11.70 | 11.00 | 11.40 | 11.40 | 2.70% | 713,286 |
| May 19, 2025 | 10.70 | 11.20 | 10.50 | 11.10 | 11.10 | 5.71% | 775,446 |
| May 18, 2025 | 10.80 | 11.00 | 10.40 | 10.50 | 10.50 | 2.94% | 678,388 |
| May 15, 2025 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | -0.97% | 605,544 |
| May 14, 2025 | 10.30 | 11.00 | 10.20 | 10.30 | 10.30 | -5.50% | 753,490 |