Global Heavy Chemicals Limited (DSE:GHCL)
Bangladesh · Delayed Price · Currency is BDT 22.00
-0.70 (-3.08%)
At close: Dec 4, 2025
Global Heavy Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.40 | 23.40 | 21.30 | 22.00 | 22.00 | -3.08% | 91,425 |
| Dec 3, 2025 | 22.70 | 23.80 | 22.30 | 22.70 | 22.70 | -0.87% | 159,836 |
| Dec 2, 2025 | 22.40 | 23.60 | 20.20 | 22.90 | 22.90 | 2.23% | 166,680 |
| Dec 1, 2025 | 22.40 | 23.80 | 21.80 | 22.40 | 22.40 | -3.45% | 142,850 |
| Nov 30, 2025 | 22.40 | 23.90 | 22.30 | 23.20 | 23.20 | 6.42% | 333,133 |
| Nov 27, 2025 | 21.50 | 22.80 | 21.40 | 21.80 | 21.80 | -0.91% | 11,227 |
| Nov 26, 2025 | 20.60 | 22.50 | 20.60 | 22.00 | 22.00 | 3.77% | 61,614 |
| Nov 25, 2025 | 20.50 | 22.50 | 20.50 | 21.20 | 21.20 | -0.47% | 66,925 |
| Nov 24, 2025 | 19.80 | 21.40 | 19.80 | 21.30 | 21.30 | 4.41% | 69,270 |
| Nov 23, 2025 | 19.90 | 21.00 | 19.60 | 20.40 | 20.40 | 0.99% | 4,634 |
| Nov 20, 2025 | 19.60 | 21.30 | 19.60 | 20.20 | 20.20 | 1.00% | 37,601 |
| Nov 19, 2025 | 19.20 | 20.60 | 19.20 | 20.00 | 20.00 | 0.50% | 19,439 |
| Nov 18, 2025 | 18.80 | 21.00 | 18.80 | 19.90 | 19.90 | 1.53% | 30,060 |
| Nov 17, 2025 | 18.20 | 20.50 | 18.20 | 19.60 | 19.60 | 3.70% | 32,703 |
| Nov 16, 2025 | 18.00 | 19.80 | 17.40 | 18.90 | 18.90 | -1.05% | 125,508 |
| Nov 13, 2025 | 20.10 | 21.90 | 18.70 | 19.10 | 19.10 | -7.73% | 153,033 |
| Nov 12, 2025 | 21.40 | 22.50 | 20.00 | 20.70 | 20.70 | 0.49% | 24,089 |
| Nov 11, 2025 | 21.00 | 21.30 | 20.10 | 20.60 | 20.60 | 0.49% | 25,525 |
| Nov 10, 2025 | 22.00 | 22.00 | 20.30 | 20.50 | 20.50 | -1.91% | 38,696 |
| Nov 9, 2025 | 21.00 | 22.40 | 20.80 | 20.90 | 20.90 | -1.42% | 53,942 |
| Nov 6, 2025 | 21.00 | 21.90 | 21.00 | 21.20 | 21.20 | 0.95% | 69,478 |
| Nov 5, 2025 | 20.50 | 21.80 | 20.50 | 21.00 | 21.00 | - | 34,154 |
| Nov 4, 2025 | 22.40 | 22.50 | 20.80 | 21.00 | 21.00 | -0.47% | 81,601 |
| Nov 3, 2025 | 21.10 | 22.00 | 20.80 | 21.10 | 21.10 | -1.86% | 84,660 |
| Nov 2, 2025 | 22.80 | 22.80 | 21.40 | 21.50 | 21.50 | -2.27% | 61,980 |
| Oct 30, 2025 | 22.50 | 23.00 | 21.40 | 22.00 | 22.00 | -2.22% | 66,656 |
| Oct 29, 2025 | 22.90 | 23.10 | 22.20 | 22.50 | 22.50 | -0.88% | 46,287 |
| Oct 28, 2025 | 22.80 | 22.80 | 22.40 | 22.70 | 22.70 | 0.44% | 23,612 |
| Oct 27, 2025 | 23.20 | 23.60 | 22.50 | 22.60 | 22.60 | -2.16% | 54,944 |
| Oct 26, 2025 | 23.00 | 23.80 | 22.90 | 23.10 | 23.10 | 1.32% | 181,354 |
| Oct 23, 2025 | 22.10 | 23.20 | 21.60 | 22.80 | 22.80 | 5.07% | 129,441 |
| Oct 22, 2025 | 21.60 | 21.70 | 20.40 | 21.70 | 21.70 | 3.33% | 56,135 |
| Oct 21, 2025 | 21.00 | 22.50 | 20.90 | 21.00 | 21.00 | -3.23% | 29,754 |
| Oct 20, 2025 | 20.50 | 21.80 | 20.40 | 21.70 | 21.70 | 4.83% | 64,390 |
| Oct 19, 2025 | 20.50 | 21.80 | 20.10 | 20.70 | 20.70 | 0.49% | 67,012 |
| Oct 16, 2025 | 19.80 | 21.90 | 19.80 | 20.60 | 20.60 | -0.96% | 21,159 |
| Oct 15, 2025 | 19.80 | 21.90 | 19.80 | 20.80 | 20.80 | -2.80% | 44,276 |
| Oct 14, 2025 | 21.50 | 21.70 | 21.10 | 21.40 | 21.40 | -0.47% | 32,189 |
| Oct 13, 2025 | 20.50 | 22.00 | 20.50 | 21.50 | 21.50 | -0.92% | 21,202 |
| Oct 12, 2025 | 21.20 | 21.90 | 21.00 | 21.70 | 21.70 | - | 31,272 |
| Oct 9, 2025 | 21.70 | 23.80 | 21.50 | 21.70 | 21.70 | -0.46% | 68,702 |
| Oct 8, 2025 | 21.00 | 22.30 | 21.00 | 21.80 | 21.80 | -0.91% | 62,719 |
| Oct 7, 2025 | 22.40 | 22.70 | 21.90 | 22.00 | 22.00 | -1.79% | 100,021 |
| Oct 6, 2025 | 22.50 | 23.00 | 22.30 | 22.40 | 22.40 | -0.44% | 32,295 |
| Oct 5, 2025 | 22.70 | 23.20 | 22.30 | 22.50 | 22.50 | -0.88% | 80,113 |
| Sep 30, 2025 | 22.80 | 23.50 | 22.60 | 22.70 | 22.70 | -0.44% | 141,442 |
| Sep 29, 2025 | 23.10 | 23.60 | 22.60 | 22.80 | 22.80 | -1.30% | 96,556 |
| Sep 28, 2025 | 23.70 | 23.90 | 22.80 | 23.10 | 23.10 | -1.28% | 98,969 |
| Sep 25, 2025 | 23.10 | 24.50 | 23.10 | 23.40 | 23.40 | 2.63% | 423,751 |
| Sep 24, 2025 | 22.50 | 23.10 | 22.50 | 22.80 | 22.80 | 1.33% | 43,654 |