Golden Harvest Agro Industries Limited (DSE:GHAIL)
Bangladesh · Delayed Price · Currency is BDT 13.40
-0.40 (-2.90%)
At close: Sep 18, 2025
DSE:GHAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 13.30 | 13.50 | 12.90 | 13.00 | 13.00 | -2.26% | 1,506,421 |
| Aug 20, 2025 | 13.80 | 13.90 | 13.20 | 13.30 | 13.30 | -4.32% | 1,987,522 |
| Aug 19, 2025 | 13.80 | 14.40 | 13.70 | 13.90 | 13.90 | 1.46% | 3,342,139 |
| Aug 18, 2025 | 13.60 | 13.80 | 13.40 | 13.70 | 13.70 | 1.48% | 2,329,972 |
| Aug 17, 2025 | 13.50 | 13.60 | 13.20 | 13.50 | 13.50 | 0.75% | 1,626,418 |
| Aug 14, 2025 | 13.20 | 13.70 | 13.20 | 13.40 | 13.40 | 3.08% | 2,458,382 |
| Aug 13, 2025 | 12.80 | 13.30 | 12.80 | 13.00 | 13.00 | 2.36% | 1,733,178 |
| Aug 12, 2025 | 12.60 | 12.90 | 12.60 | 12.70 | 12.70 | 0.79% | 708,746 |
| Aug 11, 2025 | 12.50 | 12.80 | 12.50 | 12.60 | 12.60 | - | 695,120 |
| Aug 10, 2025 | 12.80 | 12.90 | 12.50 | 12.60 | 12.60 | 1.61% | 787,322 |
| Aug 7, 2025 | 12.70 | 12.80 | 12.20 | 12.40 | 12.40 | -2.36% | 760,127 |
| Aug 6, 2025 | 12.90 | 13.10 | 12.60 | 12.70 | 12.70 | -0.78% | 1,010,626 |
| Aug 4, 2025 | 13.10 | 13.20 | 12.70 | 12.80 | 12.80 | -0.78% | 1,358,792 |
| Aug 3, 2025 | 13.60 | 13.60 | 12.70 | 12.90 | 12.90 | -3.01% | 1,302,408 |
| 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 |