Golden Harvest Agro Industries Limited (DSE:GHAIL)
Bangladesh · Delayed Price · Currency is BDT 13.70
+0.70 (5.38%)
At close: Apr 15, 2026
DSE:GHAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 13.70 | 14.10 | 12.80 | 13.70 | 13.70 | 5.38% | 5,216,209 |
| Apr 13, 2026 | 13.00 | 13.50 | 12.80 | 13.00 | 13.00 | 0.78% | 3,691,632 |
| Apr 12, 2026 | 11.90 | 13.00 | 11.90 | 12.90 | 12.90 | 8.40% | 3,468,935 |
| Apr 9, 2026 | 12.30 | 12.30 | 11.90 | 11.90 | 11.90 | -3.25% | 1,379,832 |
| Apr 8, 2026 | 12.30 | 12.80 | 12.20 | 12.30 | 12.30 | 0.82% | 2,889,674 |
| Apr 7, 2026 | 11.90 | 12.40 | 11.80 | 12.20 | 12.20 | 3.39% | 1,253,902 |
| Apr 6, 2026 | 11.70 | 12.00 | 11.70 | 11.80 | 11.80 | 1.72% | 1,003,618 |
| Apr 5, 2026 | 12.20 | 12.20 | 11.50 | 11.60 | 11.60 | -4.92% | 1,353,454 |
| Apr 2, 2026 | 12.20 | 12.80 | 12.10 | 12.20 | 12.20 | -3.17% | 1,754,230 |
| Apr 1, 2026 | 12.60 | 12.70 | 11.90 | 12.60 | 12.60 | 6.78% | 3,682,204 |
| Mar 31, 2026 | 12.00 | 12.10 | 11.50 | 11.80 | 11.80 | -1.67% | 1,697,932 |
| Mar 30, 2026 | 12.00 | 12.50 | 11.90 | 12.00 | 12.00 | -3.23% | 2,190,132 |
| Mar 29, 2026 | 11.90 | 12.50 | 11.70 | 12.40 | 12.40 | 4.20% | 2,665,287 |
| Mar 25, 2026 | 11.20 | 12.00 | 11.20 | 11.90 | 11.90 | 6.25% | 2,265,279 |
| Mar 24, 2026 | 11.30 | 11.30 | 11.00 | 11.20 | 11.20 | - | 534,981 |
| Mar 16, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 419,436 |
| Mar 15, 2026 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | -0.88% | 548,703 |
| Mar 12, 2026 | 11.10 | 11.50 | 10.90 | 11.40 | 11.40 | 3.64% | 636,360 |
| Mar 11, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | - | 269,308 |
| Mar 10, 2026 | 10.70 | 11.10 | 10.70 | 11.00 | 11.00 | 2.80% | 460,230 |
| Mar 9, 2026 | 10.70 | 10.90 | 10.40 | 10.70 | 10.70 | 1.90% | 286,161 |
| Mar 8, 2026 | 10.80 | 10.90 | 10.40 | 10.50 | 10.50 | -4.55% | 400,019 |
| Mar 5, 2026 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | 319,135 |
| Mar 4, 2026 | 11.10 | 11.40 | 11.00 | 11.10 | 11.10 | -0.89% | 321,075 |
| Mar 3, 2026 | 11.20 | 11.60 | 11.00 | 11.20 | 11.20 | -1.75% | 808,183 |
| Mar 2, 2026 | 11.30 | 11.60 | 11.20 | 11.40 | 11.40 | 1.79% | 626,527 |
| Mar 1, 2026 | 11.50 | 11.50 | 10.80 | 11.20 | 11.20 | -4.27% | 632,687 |
| Feb 26, 2026 | 11.70 | 12.00 | 11.40 | 11.70 | 11.70 | 3.54% | 1,411,271 |
| Feb 25, 2026 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 314,242 |
| Feb 24, 2026 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | - | 498,312 |
| Feb 23, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | 1.82% | 267,380 |
| Feb 22, 2026 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | - | 207,175 |
| Feb 19, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -1.79% | 129,046 |
| Feb 18, 2026 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | - | 620,017 |
| Feb 17, 2026 | 11.40 | 11.50 | 11.10 | 11.20 | 11.20 | -0.88% | 432,977 |
| Feb 16, 2026 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | -2.59% | 1,163,465 |
| Feb 15, 2026 | 11.80 | 11.80 | 11.30 | 11.60 | 11.60 | 4.50% | 770,143 |
| Feb 10, 2026 | 11.10 | 11.20 | 10.90 | 11.10 | 11.10 | 1.83% | 824,691 |
| Feb 9, 2026 | 10.90 | 11.10 | 10.70 | 10.90 | 10.90 | - | 453,059 |
| Feb 8, 2026 | 10.50 | 11.10 | 10.50 | 10.90 | 10.90 | 3.81% | 777,474 |
| Feb 5, 2026 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | -1.87% | 370,093 |
| Feb 3, 2026 | 10.50 | 10.80 | 10.10 | 10.70 | 10.70 | 2.88% | 780,278 |
| Feb 2, 2026 | 10.40 | 10.50 | 10.20 | 10.40 | 10.40 | 1.96% | 294,786 |
| Feb 1, 2026 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | - | 252,401 |
| Jan 29, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | - | 224,991 |
| Jan 28, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -1.92% | 463,093 |
| Jan 27, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | 154,521 |
| Jan 26, 2026 | 10.30 | 10.50 | 10.10 | 10.20 | 10.20 | -2.86% | 295,360 |
| Jan 25, 2026 | 10.40 | 10.60 | 10.30 | 10.50 | 10.50 | - | 211,900 |
| Jan 22, 2026 | 10.60 | 10.70 | 10.40 | 10.50 | 10.50 | -0.94% | 363,542 |