Global Heavy Chemicals Limited (DSE:GHCL)
Bangladesh · Delayed Price · Currency is BDT 21.10
-0.40 (-1.86%)
At close: Nov 3, 2025
Global Heavy Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 22.30 | 22.90 | 22.30 | 22.50 | 22.50 | - | 22,992 |
| Sep 22, 2025 | 22.60 | 23.40 | 22.50 | 22.50 | 22.50 | -0.44% | 66,338 |
| Sep 21, 2025 | 22.80 | 24.80 | 22.60 | 22.60 | 22.60 | -0.44% | 135,620 |
| Sep 18, 2025 | 23.20 | 23.50 | 22.70 | 22.70 | 22.70 | -1.73% | 150,992 |
| Sep 17, 2025 | 23.70 | 23.70 | 23.10 | 23.10 | 23.10 | -0.43% | 56,832 |
| Sep 16, 2025 | 23.00 | 23.50 | 23.00 | 23.20 | 23.20 | -0.43% | 105,764 |
| Sep 15, 2025 | 24.70 | 24.70 | 22.80 | 23.30 | 23.30 | - | 215,386 |
| Sep 14, 2025 | 23.80 | 24.10 | 23.10 | 23.30 | 23.30 | 0.43% | 135,428 |
| Sep 11, 2025 | 21.70 | 23.70 | 21.70 | 23.20 | 23.20 | 1.75% | 134,269 |
| Sep 10, 2025 | 22.10 | 24.20 | 22.10 | 22.80 | 22.80 | -2.56% | 277,169 |
| Sep 9, 2025 | 24.00 | 24.00 | 22.70 | 23.40 | 23.40 | 1.30% | 309,685 |
| Sep 8, 2025 | 22.70 | 24.40 | 22.70 | 23.10 | 23.10 | -2.94% | 259,852 |
| Sep 7, 2025 | 25.70 | 25.70 | 23.70 | 23.80 | 23.80 | -3.25% | 308,479 |
| Sep 4, 2025 | 24.90 | 25.50 | 24.50 | 24.60 | 24.60 | -0.81% | 302,956 |
| Sep 3, 2025 | 22.20 | 25.60 | 22.20 | 24.80 | 24.80 | 5.98% | 525,828 |
| Sep 2, 2025 | 21.90 | 23.90 | 21.90 | 23.40 | 23.40 | 0.86% | 227,846 |
| Sep 1, 2025 | 22.10 | 25.40 | 22.10 | 23.20 | 23.20 | -1.69% | 196,842 |
| Aug 31, 2025 | 21.90 | 24.00 | 21.90 | 23.60 | 23.60 | 7.76% | 551,658 |
| Aug 28, 2025 | 21.70 | 22.40 | 21.70 | 21.90 | 21.90 | -0.45% | 206,364 |
| Aug 27, 2025 | 21.60 | 22.80 | 21.60 | 22.00 | 22.00 | -0.45% | 194,057 |
| Aug 26, 2025 | 22.20 | 22.70 | 21.90 | 22.10 | 22.10 | 1.84% | 441,776 |
| Aug 25, 2025 | 21.20 | 22.40 | 21.20 | 21.70 | 21.70 | 3.33% | 267,136 |
| Aug 24, 2025 | 21.00 | 21.90 | 20.80 | 21.00 | 21.00 | -2.78% | 275,211 |