Global Heavy Chemicals Limited (DSE:GHCL)
Bangladesh · Delayed Price · Currency is BDT 19.80
+0.20 (1.02%)
At close: Jan 21, 2026
Global Heavy Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 19.80 | 20.20 | 19.40 | 19.40 | 19.40 | -2.02% | 23,370 |
| Jan 21, 2026 | 19.70 | 20.30 | 19.60 | 19.80 | 19.80 | 1.02% | 48,455 |
| Jan 20, 2026 | 19.60 | 20.00 | 19.20 | 19.60 | 19.60 | 2.08% | 14,935 |
| Jan 19, 2026 | 18.60 | 19.70 | 18.60 | 19.20 | 19.20 | 2.13% | 19,907 |
| Jan 18, 2026 | 17.20 | 19.80 | 17.20 | 18.80 | 18.80 | -0.53% | 40,912 |
| Jan 15, 2026 | 18.60 | 19.80 | 18.60 | 18.90 | 18.90 | 0.53% | 7,769 |
| Jan 14, 2026 | 18.70 | 19.40 | 18.70 | 18.80 | 18.80 | -0.53% | 75,555 |
| Jan 13, 2026 | 18.60 | 20.00 | 18.60 | 18.90 | 18.90 | 0.53% | 9,031 |
| Jan 12, 2026 | 18.50 | 19.20 | 18.50 | 18.80 | 18.80 | - | 5,658 |
| Jan 11, 2026 | 19.30 | 19.80 | 18.50 | 18.80 | 18.80 | -2.59% | 51,544 |
| Jan 8, 2026 | 19.70 | 20.00 | 19.20 | 19.30 | 19.30 | -2.03% | 27,950 |
| Jan 7, 2026 | 19.60 | 20.30 | 19.50 | 19.70 | 19.70 | 0.51% | 53,124 |
| Jan 6, 2026 | 19.80 | 20.50 | 19.40 | 19.60 | 19.60 | -2.00% | 77,911 |
| Jan 5, 2026 | 19.80 | 20.50 | 19.80 | 20.00 | 20.00 | - | 12,641 |
| Jan 4, 2026 | 19.80 | 20.90 | 19.80 | 20.00 | 20.00 | -1.96% | 44,527 |
| Jan 1, 2026 | 19.90 | 20.60 | 19.90 | 20.40 | 20.40 | 2.51% | 33,376 |
| Dec 30, 2025 | 19.80 | 20.70 | 19.80 | 19.90 | 19.90 | 0.51% | 20,257 |
| Dec 28, 2025 | 20.20 | 20.50 | 19.70 | 19.80 | 19.80 | -1.49% | 66,999 |
| Dec 24, 2025 | 20.50 | 20.80 | 19.90 | 20.10 | 20.10 | -1.95% | 136,581 |
| Dec 23, 2025 | 20.50 | 21.50 | 20.20 | 20.50 | 20.50 | -2.38% | 94,509 |
| Dec 22, 2025 | 21.00 | 21.80 | 20.70 | 21.00 | 21.00 | 1.45% | 51,699 |
| Dec 21, 2025 | 20.80 | 20.90 | 19.80 | 20.70 | 20.70 | 2.48% | 46,729 |
| Dec 18, 2025 | 20.00 | 20.50 | 19.70 | 20.20 | 20.20 | 1.51% | 38,841 |
| Dec 17, 2025 | 19.90 | 20.80 | 19.80 | 19.90 | 19.90 | -1.00% | 69,468 |
| Dec 15, 2025 | 20.10 | 21.50 | 20.00 | 20.10 | 20.10 | -4.29% | 72,714 |
| Dec 14, 2025 | 22.00 | 22.10 | 20.70 | 21.00 | 21.00 | -4.55% | 188,466 |
| Dec 11, 2025 | 22.00 | 22.30 | 21.00 | 22.00 | 22.00 | 3.77% | 72,017 |
| Dec 10, 2025 | 21.10 | 22.30 | 21.10 | 21.20 | 21.20 | -1.85% | 62,945 |
| Dec 9, 2025 | 21.00 | 23.40 | 21.00 | 21.60 | 21.60 | -1.37% | 71,723 |
| Dec 8, 2025 | 21.70 | 22.40 | 19.60 | 21.90 | 21.90 | 7.35% | 84,778 |
| Dec 7, 2025 | 20.90 | 22.40 | 20.00 | 20.40 | 20.40 | -7.27% | 188,891 |
| 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 |