Global Heavy Chemicals Limited (DSE:GHCL)
Bangladesh · Delayed Price · Currency is BDT 23.60
+1.70 (7.76%)
At close: Aug 31, 2025
Global Heavy Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2025 | 21.10 | 21.10 | 20.30 | 20.40 | 20.40 | 0.49% | 61,752 |
| Jul 10, 2025 | 20.10 | 21.70 | 20.00 | 20.30 | 20.30 | -3.79% | 105,063 |
| Jul 9, 2025 | 21.70 | 21.70 | 20.20 | 21.10 | 21.10 | 3.43% | 80,211 |
| Jul 8, 2025 | 20.70 | 21.80 | 20.00 | 20.40 | 20.40 | -1.45% | 72,796 |
| Jul 7, 2025 | 21.00 | 22.30 | 20.20 | 20.70 | 20.70 | -0.96% | 85,307 |
| Jul 3, 2025 | 19.90 | 21.00 | 19.50 | 20.90 | 20.90 | 6.09% | 204,613 |
| Jul 2, 2025 | 19.40 | 20.10 | 19.30 | 19.70 | 19.70 | 2.60% | 110,641 |
| Jun 30, 2025 | 18.80 | 19.40 | 18.50 | 19.20 | 19.20 | 1.05% | 22,538 |
| Jun 29, 2025 | 19.50 | 19.70 | 18.80 | 19.00 | 19.00 | -2.06% | 49,937 |
| Jun 26, 2025 | 19.90 | 19.90 | 18.60 | 19.40 | 19.40 | 2.11% | 96,293 |
| Jun 25, 2025 | 18.10 | 19.10 | 18.10 | 19.00 | 19.00 | 4.97% | 64,027 |
| Jun 24, 2025 | 18.40 | 18.70 | 17.90 | 18.10 | 18.10 | -1.63% | 66,470 |
| Jun 23, 2025 | 18.40 | 18.60 | 17.90 | 18.40 | 18.40 | 2.79% | 32,981 |
| Jun 22, 2025 | 18.10 | 18.50 | 17.60 | 17.90 | 17.90 | -3.24% | 45,704 |