Global Heavy Chemicals Limited (DSE:GHCL)
Bangladesh · Delayed Price · Currency is BDT 22.50
-0.10 (-0.44%)
At close: Sep 22, 2025
Global Heavy Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 21.00 | 21.90 | 21.00 | 21.60 | 21.60 | 2.37% | 241,557 |
| Aug 20, 2025 | 20.10 | 21.60 | 20.10 | 21.10 | 21.10 | 0.96% | 291,883 |
| Aug 19, 2025 | 19.10 | 21.30 | 19.10 | 20.90 | 20.90 | 4.50% | 278,680 |
| Aug 18, 2025 | 19.10 | 20.40 | 19.10 | 20.00 | 20.00 | 3.09% | 117,777 |
| Aug 17, 2025 | 18.80 | 20.00 | 18.80 | 19.40 | 19.40 | 0.52% | 106,736 |
| Aug 14, 2025 | 19.80 | 19.80 | 19.00 | 19.30 | 19.30 | 0.52% | 37,655 |
| Aug 13, 2025 | 19.00 | 19.70 | 19.00 | 19.20 | 19.20 | -2.04% | 30,118 |
| Aug 12, 2025 | 19.60 | 20.00 | 19.50 | 19.60 | 19.60 | - | 61,711 |
| Aug 11, 2025 | 19.50 | 20.60 | 19.50 | 19.60 | 19.60 | - | 86,108 |
| Aug 10, 2025 | 19.70 | 20.00 | 19.50 | 19.60 | 19.60 | -0.51% | 75,319 |
| Aug 7, 2025 | 20.40 | 20.40 | 19.60 | 19.70 | 19.70 | -1.01% | 45,298 |
| Aug 6, 2025 | 19.00 | 20.50 | 19.00 | 19.90 | 19.90 | -0.50% | 108,468 |
| Aug 4, 2025 | 19.70 | 20.80 | 19.70 | 20.00 | 20.00 | -0.99% | 127,613 |
| Aug 3, 2025 | 19.30 | 20.70 | 19.30 | 20.20 | 20.20 | -0.49% | 41,347 |
| Jul 31, 2025 | 20.70 | 21.10 | 20.10 | 20.30 | 20.30 | -1.93% | 52,118 |
| Jul 30, 2025 | 19.40 | 20.90 | 19.40 | 20.70 | 20.70 | 6.70% | 135,303 |
| Jul 29, 2025 | 19.70 | 20.30 | 19.30 | 19.40 | 19.40 | -1.52% | 61,575 |
| Jul 28, 2025 | 19.20 | 20.40 | 19.20 | 19.70 | 19.70 | -1.50% | 43,339 |
| Jul 27, 2025 | 20.20 | 20.90 | 19.80 | 20.00 | 20.00 | -2.91% | 97,411 |
| Jul 24, 2025 | 20.60 | 21.10 | 20.50 | 20.60 | 20.60 | -0.96% | 73,497 |
| Jul 23, 2025 | 21.50 | 21.50 | 20.40 | 20.80 | 20.80 | - | 62,824 |
| Jul 22, 2025 | 19.50 | 21.00 | 19.50 | 20.80 | 20.80 | - | 122,426 |
| Jul 21, 2025 | 21.00 | 21.30 | 20.60 | 20.80 | 20.80 | -0.95% | 118,779 |
| Jul 20, 2025 | 20.80 | 21.20 | 20.60 | 21.00 | 21.00 | 1.94% | 116,797 |
| Jul 17, 2025 | 20.70 | 21.00 | 20.40 | 20.60 | 20.60 | - | 198,308 |
| Jul 16, 2025 | 20.30 | 21.00 | 20.30 | 20.60 | 20.60 | 1.48% | 94,449 |
| Jul 15, 2025 | 19.20 | 20.80 | 19.20 | 20.30 | 20.30 | -0.49% | 79,041 |
| Jul 14, 2025 | 20.50 | 20.90 | 20.30 | 20.40 | 20.40 | - | 78,439 |