Global Heavy Chemicals Limited (DSE:GHCL)
Bangladesh · Delayed Price · Currency is BDT 18.80
-0.20 (-1.05%)
At close: Nov 3, 2026
Global Heavy Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 18.90 | 19.50 | 18.80 | 18.80 | 18.80 | -1.05% | 18,205 |
| Nov 2, 2026 | 19.20 | 19.40 | 19.00 | 19.00 | 19.00 | - | 8,336 |
| Nov 1, 2026 | 19.50 | 19.80 | 19.00 | 19.00 | 19.00 | -3.06% | 19,072 |
| Oct 29, 2026 | 19.20 | 19.80 | 19.20 | 19.60 | 19.60 | -0.51% | 18,810 |
| Oct 28, 2026 | 19.10 | 19.80 | 19.10 | 19.70 | 19.70 | 2.60% | 29,423 |
| Oct 27, 2026 | 18.90 | 19.50 | 18.90 | 19.20 | 19.20 | 1.59% | 5,259 |
| Oct 26, 2026 | 19.20 | 19.70 | 18.90 | 18.90 | 18.90 | -2.07% | 31,649 |
| Oct 25, 2026 | 19.20 | 19.80 | 19.20 | 19.30 | 19.30 | -0.52% | 12,431 |
| Oct 19, 2026 | 18.90 | 19.80 | 18.90 | 19.40 | 19.40 | 2.11% | 33,815 |
| Oct 17, 2026 | 18.70 | 19.80 | 18.70 | 19.00 | 19.00 | 1.06% | 16,533 |
| Oct 15, 2026 | 19.10 | 19.30 | 18.70 | 18.80 | 18.80 | -0.53% | 14,941 |
| Oct 14, 2026 | 18.70 | 19.20 | 18.70 | 18.90 | 18.90 | 0.53% | 18,962 |
| Oct 13, 2026 | 18.70 | 19.50 | 18.70 | 18.80 | 18.80 | 0.53% | 8,693 |
| Oct 12, 2026 | 18.70 | 19.20 | 18.60 | 18.70 | 18.70 | - | 19,707 |
| Oct 11, 2026 | 18.50 | 19.70 | 18.50 | 18.70 | 18.70 | -1.06% | 23,515 |
| Oct 8, 2026 | 18.90 | 19.30 | 18.70 | 18.90 | 18.90 | - | 29,507 |
| Oct 7, 2026 | 18.90 | 19.20 | 18.70 | 18.90 | 18.90 | 1.61% | 32,767 |
| Oct 6, 2026 | 19.00 | 19.30 | 18.50 | 18.60 | 18.60 | -2.11% | 61,417 |
| Oct 5, 2026 | 19.00 | 19.70 | 18.80 | 19.00 | 19.00 | - | 26,250 |
| Oct 4, 2026 | 19.40 | 20.10 | 19.00 | 19.00 | 19.00 | -3.06% | 56,224 |
| Oct 1, 2026 | 19.60 | 19.80 | 19.40 | 19.60 | 19.60 | 0.51% | 5,921 |
| Sep 30, 2026 | 19.50 | 20.00 | 19.30 | 19.50 | 19.50 | -0.51% | 24,178 |
| Sep 29, 2026 | 19.90 | 19.90 | 19.50 | 19.60 | 19.60 | -1.01% | 20,920 |
| Sep 28, 2026 | 20.00 | 20.20 | 19.70 | 19.80 | 19.80 | -1.49% | 24,648 |
| Sep 27, 2026 | 20.90 | 20.90 | 20.00 | 20.10 | 20.10 | -1.47% | 68,156 |
| Sep 24, 2026 | 20.40 | 20.90 | 20.20 | 20.40 | 20.40 | 0.99% | 81,176 |
| Sep 23, 2026 | 19.70 | 20.50 | 19.30 | 20.20 | 20.20 | 2.02% | 52,973 |
| Sep 22, 2026 | 19.90 | 20.00 | 19.70 | 19.80 | 19.80 | - | 45,573 |
| Sep 21, 2026 | 20.10 | 20.60 | 19.50 | 19.80 | 19.80 | -1.49% | 21,568 |
| Sep 20, 2026 | 19.90 | 21.30 | 19.90 | 20.10 | 20.10 | 1.01% | 25,989 |
| Sep 17, 2026 | 19.70 | 20.00 | 19.40 | 19.90 | 19.90 | 1.02% | 13,001 |
| Sep 16, 2026 | 20.40 | 20.40 | 19.50 | 19.70 | 19.70 | 0.51% | 14,610 |
| Sep 15, 2026 | 19.60 | 20.60 | 19.00 | 19.60 | 19.60 | 4.26% | 32,574 |
| Sep 14, 2026 | 20.50 | 20.50 | 18.60 | 18.80 | 18.80 | -2.59% | 111,481 |
| Sep 13, 2026 | 20.70 | 20.90 | 19.00 | 19.30 | 19.30 | -7.21% | 60,840 |
| Sep 10, 2026 | 21.00 | 21.80 | 20.70 | 20.80 | 20.80 | -0.95% | 49,145 |
| Sep 9, 2026 | 21.00 | 21.50 | 20.70 | 21.00 | 21.00 | 0.48% | 22,605 |
| Sep 8, 2026 | 20.90 | 22.00 | 20.80 | 20.90 | 20.90 | 0.48% | 44,519 |
| Sep 7, 2026 | 20.80 | 21.30 | 19.60 | 20.80 | 20.80 | 1.46% | 57,764 |
| Sep 6, 2026 | 21.10 | 22.40 | 20.50 | 20.50 | 20.50 | -3.76% | 55,519 |
| Sep 3, 2026 | 21.30 | 22.00 | 21.20 | 21.30 | 21.30 | -0.47% | 20,389 |
| Sep 2, 2026 | 21.80 | 22.00 | 21.30 | 21.40 | 21.40 | -0.47% | 32,039 |
| Sep 1, 2026 | 21.40 | 22.50 | 21.40 | 21.50 | 21.50 | 1.90% | 29,406 |
| Aug 31, 2026 | 21.80 | 21.80 | 21.00 | 21.10 | 21.10 | -1.86% | 23,929 |
| Aug 30, 2026 | 22.30 | 22.30 | 21.10 | 21.50 | 21.50 | -1.83% | 25,924 |
| Aug 27, 2026 | 22.50 | 22.70 | 21.90 | 21.90 | 21.90 | -0.90% | 27,134 |
| Aug 25, 2026 | 21.90 | 22.60 | 21.90 | 22.10 | 22.10 | 0.91% | 72,439 |
| Aug 24, 2026 | 22.30 | 22.80 | 21.80 | 21.90 | 21.90 | -2.67% | 97,476 |
| Aug 23, 2026 | 22.80 | 23.30 | 22.40 | 22.50 | 22.50 | -2.17% | 49,493 |
| Aug 20, 2026 | 22.70 | 23.20 | 22.50 | 23.00 | 23.00 | 1.32% | 155,401 |