Golden Harvest Agro Industries Limited (DSE:GHAIL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
13.80
+0.40 (2.99%)
At close: Aug 28, 2025

DSE:GHAIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202513.2013.5013.1013.4013.402.29%1,159,572
Aug 26, 202513.5013.6013.1013.1013.10-2.96%1,239,630
Aug 25, 202513.2013.6013.1013.5013.503.05%1,440,879
Aug 24, 202513.0013.3013.0013.1013.100.77%1,573,660
Aug 21, 202513.3013.5012.9013.0013.00-2.26%1,506,421
Aug 20, 202513.8013.9013.2013.3013.30-4.32%1,987,522
Aug 19, 202513.8014.4013.7013.9013.901.46%3,342,139
Aug 18, 202513.6013.8013.4013.7013.701.48%2,329,972
Aug 17, 202513.5013.6013.2013.5013.500.75%1,626,418
Aug 14, 202513.2013.7013.2013.4013.403.08%2,458,382
Aug 13, 202512.8013.3012.8013.0013.002.36%1,733,178
Aug 12, 202512.6012.9012.6012.7012.700.79%708,746
Aug 11, 202512.5012.8012.5012.6012.60-695,120
Aug 10, 202512.8012.9012.5012.6012.601.61%787,322
Aug 7, 202512.7012.8012.2012.4012.40-2.36%760,127
Aug 6, 202512.9013.1012.6012.7012.70-0.78%1,010,626
Aug 4, 202513.1013.2012.7012.8012.80-0.78%1,358,792
Aug 3, 202513.6013.6012.7012.9012.90-3.01%1,302,408
Jul 31, 202513.2013.4013.0013.3013.301.53%1,655,454
Jul 30, 202512.7013.2012.7013.1013.103.15%1,416,028
Jul 29, 202513.0013.3012.5012.7012.70-2.31%1,693,720
Jul 28, 202513.6013.7012.9013.0013.00-2.99%2,030,903
Jul 27, 202513.4014.0013.3013.4013.40-3.60%1,996,321
Jul 24, 202513.5014.3013.2013.9013.902.96%3,592,023
Jul 23, 202514.2014.5013.4013.5013.50-1.46%3,114,305
Jul 22, 202512.8013.7012.7013.7013.709.60%4,084,409
Jul 21, 202512.3012.8012.3012.5012.501.63%1,843,516
Jul 20, 202512.5012.5012.3012.3012.30-1,210,817
Jul 17, 202512.3012.5012.2012.3012.30-1,167,355
Jul 16, 202512.2012.4012.0012.3012.302.50%1,032,968
Jul 15, 202511.9012.1011.8012.0012.000.84%539,489
Jul 14, 202512.2012.2011.8011.9011.90-1.65%784,756
Jul 13, 202512.2012.3012.0012.1012.10-880,920
Jul 10, 202512.5012.5012.0012.1012.10-3.20%1,408,521
Jul 9, 202512.2012.7012.2012.5012.503.31%1,324,138
Jul 8, 202512.1012.3011.9012.1012.10-0.82%1,143,116
Jul 7, 202512.0012.4011.9012.2012.203.39%1,452,739
Jul 3, 202511.6011.9011.6011.8011.802.61%909,475
Jul 2, 202511.5011.8011.5011.5011.500.88%404,136
Jun 30, 202511.5011.6011.3011.4011.40-0.87%392,550
Jun 29, 202511.6011.8011.4011.5011.50-906,112
Jun 26, 202511.4011.6011.3011.5011.500.88%681,629
Jun 25, 202511.3011.6011.1011.4011.402.70%740,706
Jun 24, 202511.0011.2011.0011.1011.101.83%390,084
Jun 23, 202510.8011.0010.7010.9010.900.93%268,088
Jun 22, 202511.1011.1010.7010.8010.80-3.57%439,920
Jun 19, 202511.5011.5011.1011.2011.20-1.75%307,757
Jun 18, 202511.5011.5011.3011.4011.40-0.87%408,329
Jun 17, 202511.8012.0011.4011.5011.50-1.71%658,988
Jun 16, 202511.4011.8011.3011.7011.703.54%853,594