Golden Harvest Agro Industries Limited (DSE:GHAIL)
Bangladesh · Delayed Price · Currency is BDT 12.90
-0.20 (-1.53%)
At close: Sep 24, 2026
DSE:GHAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 13.20 | 13.40 | 12.80 | 12.90 | 12.90 | -1.53% | 316,291 |
| Sep 23, 2026 | 13.10 | 13.20 | 12.80 | 13.10 | 13.10 | 2.34% | 447,198 |
| Sep 22, 2026 | 12.80 | 13.00 | 12.70 | 12.80 | 12.80 | - | 430,220 |
| Sep 21, 2026 | 13.10 | 13.20 | 12.80 | 12.80 | 12.80 | -2.29% | 512,314 |
| Sep 20, 2026 | 12.80 | 13.10 | 12.70 | 13.10 | 13.10 | 3.97% | 565,393 |
| Sep 17, 2026 | 12.40 | 12.80 | 12.20 | 12.60 | 12.60 | 1.61% | 309,829 |
| Sep 16, 2026 | 12.50 | 12.60 | 12.30 | 12.40 | 12.40 | -0.80% | 383,736 |
| Sep 15, 2026 | 11.90 | 12.60 | 11.80 | 12.50 | 12.50 | 5.04% | 342,250 |
| Sep 14, 2026 | 12.60 | 12.60 | 11.70 | 11.90 | 11.90 | -4.80% | 306,116 |
| Sep 13, 2026 | 13.00 | 13.00 | 12.20 | 12.50 | 12.50 | -3.10% | 457,911 |
| Sep 10, 2026 | 12.90 | 13.40 | 12.70 | 12.90 | 12.90 | -2.27% | 321,878 |
| Sep 9, 2026 | 13.20 | 13.30 | 13.00 | 13.20 | 13.20 | 0.76% | 162,322 |
| Sep 8, 2026 | 13.60 | 13.80 | 12.60 | 13.10 | 13.10 | -2.24% | 288,213 |
| Sep 7, 2026 | 13.40 | 13.60 | 13.10 | 13.40 | 13.40 | 0.75% | 201,271 |
| Sep 6, 2026 | 13.70 | 13.70 | 13.10 | 13.30 | 13.30 | -2.21% | 366,319 |
| Sep 3, 2026 | 13.60 | 14.20 | 13.50 | 13.60 | 13.60 | -2.16% | 454,520 |
| Sep 2, 2026 | 13.90 | 14.00 | 13.50 | 13.90 | 13.90 | 2.21% | 347,446 |
| Sep 1, 2026 | 13.60 | 13.90 | 13.50 | 13.60 | 13.60 | 1.49% | 621,714 |
| Aug 31, 2026 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | - | 266,335 |
| Aug 30, 2026 | 13.70 | 13.70 | 13.30 | 13.40 | 13.40 | -1.47% | 367,812 |
| Aug 27, 2026 | 13.80 | 13.90 | 13.50 | 13.60 | 13.60 | -0.73% | 538,113 |
| Aug 25, 2026 | 13.70 | 13.80 | 13.40 | 13.70 | 13.70 | 2.24% | 408,930 |
| Aug 24, 2026 | 14.20 | 14.30 | 13.30 | 13.40 | 13.40 | -5.63% | 704,030 |
| Aug 23, 2026 | 14.40 | 14.60 | 14.10 | 14.20 | 14.20 | -0.70% | 654,496 |
| Aug 20, 2026 | 14.30 | 14.80 | 14.20 | 14.30 | 14.30 | -2.05% | 768,058 |
| Aug 19, 2026 | 14.60 | 15.00 | 14.40 | 14.60 | 14.60 | - | 605,673 |
| Aug 18, 2026 | 14.70 | 15.20 | 14.40 | 14.60 | 14.60 | -0.68% | 646,860 |
| Aug 17, 2026 | 15.20 | 15.20 | 14.30 | 14.70 | 14.70 | -2.00% | 906,924 |
| Aug 16, 2026 | 15.60 | 15.60 | 14.90 | 15.00 | 15.00 | -3.23% | 1,088,810 |
| Aug 13, 2026 | 15.50 | 15.70 | 15.30 | 15.50 | 15.50 | - | 745,803 |
| Aug 12, 2026 | 15.50 | 16.00 | 15.40 | 15.50 | 15.50 | -1.90% | 1,075,446 |
| Aug 11, 2026 | 15.80 | 16.00 | 15.50 | 15.80 | 15.80 | 1.94% | 990,049 |
| Aug 10, 2026 | 15.70 | 15.80 | 15.40 | 15.50 | 15.50 | -0.64% | 894,550 |
| Aug 9, 2026 | 16.10 | 16.10 | 15.50 | 15.60 | 15.60 | -2.50% | 1,131,824 |
| Aug 6, 2026 | 16.20 | 16.40 | 15.90 | 16.00 | 16.00 | -1.23% | 1,481,294 |
| Aug 4, 2026 | 16.20 | 16.80 | 16.10 | 16.20 | 16.20 | -2.41% | 2,189,637 |
| Aug 3, 2026 | 16.30 | 16.80 | 16.20 | 16.60 | 16.60 | 2.47% | 5,050,616 |
| Aug 2, 2026 | 16.20 | 16.30 | 15.90 | 16.20 | 16.20 | 1.25% | 3,008,330 |
| Jul 30, 2026 | 15.90 | 16.10 | 15.80 | 16.00 | 16.00 | 0.63% | 1,840,766 |
| Jul 29, 2026 | 15.90 | 16.50 | 15.70 | 15.90 | 15.90 | 1.27% | 4,624,212 |
| Jul 28, 2026 | 15.60 | 15.80 | 15.50 | 15.70 | 15.70 | 1.29% | 1,622,386 |
| Jul 27, 2026 | 15.40 | 15.60 | 15.20 | 15.50 | 15.50 | 2.65% | 822,375 |
| Jul 26, 2026 | 15.30 | 15.50 | 15.00 | 15.10 | 15.10 | -1.95% | 981,973 |
| Jul 23, 2026 | 15.90 | 15.90 | 15.30 | 15.40 | 15.40 | -2.53% | 1,062,058 |
| Jul 22, 2026 | 15.70 | 16.00 | 15.60 | 15.80 | 15.80 | 1.94% | 2,765,318 |
| Jul 21, 2026 | 15.50 | 15.70 | 15.40 | 15.50 | 15.50 | 1.31% | 1,544,916 |
| Jul 20, 2026 | 15.30 | 15.40 | 15.00 | 15.30 | 15.30 | 0.66% | 1,002,438 |
| Jul 19, 2026 | 15.50 | 15.50 | 15.10 | 15.20 | 15.20 | -1.30% | 985,613 |
| Jul 16, 2026 | 15.40 | 15.70 | 15.30 | 15.40 | 15.40 | -1.28% | 1,472,239 |
| Jul 15, 2026 | 15.60 | 16.00 | 15.60 | 15.60 | 15.60 | -0.64% | 1,377,920 |