Global Heavy Chemicals Limited (DSE:GHCL)
Bangladesh · Delayed Price · Currency is BDT 20.80
-0.20 (-0.95%)
At close: Sep 10, 2026
Global Heavy Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 22.70 | 23.10 | 22.10 | 22.70 | 22.70 | 1.79% | 61,843 |
| Aug 18, 2026 | 22.20 | 23.50 | 22.20 | 22.30 | 22.30 | 1.36% | 138,184 |
| Aug 17, 2026 | 22.60 | 23.70 | 21.80 | 22.00 | 22.00 | -3.08% | 212,974 |
| Aug 16, 2026 | 23.90 | 23.90 | 22.50 | 22.70 | 22.70 | -3.81% | 231,212 |
| Aug 13, 2026 | 23.60 | 24.40 | 23.30 | 23.60 | 23.60 | -2.07% | 122,977 |
| Aug 12, 2026 | 24.30 | 24.50 | 24.00 | 24.10 | 24.10 | -0.41% | 96,356 |
| Aug 11, 2026 | 24.20 | 24.80 | 24.00 | 24.20 | 24.20 | 0.83% | 121,724 |
| Aug 10, 2026 | 24.00 | 24.40 | 23.70 | 24.00 | 24.00 | 1.27% | 95,094 |
| Aug 9, 2026 | 24.00 | 24.30 | 23.30 | 23.70 | 23.70 | -1.66% | 164,186 |
| Aug 6, 2026 | 24.50 | 25.10 | 24.00 | 24.10 | 24.10 | -1.63% | 154,794 |
| Aug 4, 2026 | 24.80 | 25.50 | 24.40 | 24.50 | 24.50 | -1.21% | 175,027 |
| Aug 3, 2026 | 24.80 | 26.00 | 24.60 | 24.80 | 24.80 | -1.59% | 165,704 |
| Aug 2, 2026 | 26.10 | 26.10 | 25.10 | 25.20 | 25.20 | 2.44% | 208,594 |
| Jul 30, 2026 | 25.00 | 25.00 | 24.00 | 24.60 | 24.60 | -0.81% | 330,010 |
| Jul 29, 2026 | 24.80 | 25.40 | 24.50 | 24.80 | 24.80 | -0.80% | 313,472 |
| Jul 28, 2026 | 25.50 | 25.70 | 24.80 | 25.00 | 25.00 | -0.79% | 287,799 |
| Jul 27, 2026 | 23.50 | 25.50 | 23.30 | 25.20 | 25.20 | 8.62% | 1,100,320 |
| Jul 26, 2026 | 23.40 | 24.00 | 23.00 | 23.20 | 23.20 | 0.43% | 158,838 |
| Jul 23, 2026 | 23.20 | 24.20 | 22.20 | 23.10 | 23.10 | 0.87% | 462,481 |
| Jul 22, 2026 | 24.20 | 24.40 | 22.80 | 22.90 | 22.90 | -4.58% | 268,343 |
| Jul 21, 2026 | 24.00 | 24.50 | 23.30 | 24.00 | 24.00 | 3.00% | 393,910 |
| Jul 20, 2026 | 23.30 | 23.60 | 22.70 | 23.30 | 23.30 | -1.27% | 324,414 |
| Jul 19, 2026 | 23.40 | 24.50 | 23.30 | 23.60 | 23.60 | 3.06% | 477,981 |
| Jul 16, 2026 | 21.20 | 22.90 | 20.80 | 22.90 | 22.90 | 9.57% | 826,674 |
| Jul 15, 2026 | 20.90 | 21.20 | 20.30 | 20.90 | 20.90 | 1.46% | 149,396 |
| Jul 14, 2026 | 20.80 | 20.80 | 20.50 | 20.60 | 20.60 | 0.49% | 117,817 |
| Jul 13, 2026 | 20.50 | 20.80 | 20.50 | 20.50 | 20.50 | - | 107,595 |
| Jul 12, 2026 | 20.60 | 21.10 | 20.40 | 20.50 | 20.50 | - | 135,245 |
| Jul 9, 2026 | 20.50 | 20.90 | 20.40 | 20.50 | 20.50 | -0.49% | 58,037 |
| Jul 8, 2026 | 20.60 | 21.10 | 20.50 | 20.60 | 20.60 | - | 58,456 |
| Jul 7, 2026 | 20.40 | 21.10 | 20.40 | 20.60 | 20.60 | 1.98% | 193,509 |
| Jul 6, 2026 | 19.70 | 20.40 | 19.70 | 20.20 | 20.20 | 3.06% | 106,161 |
| Jul 5, 2026 | 19.80 | 20.10 | 19.60 | 19.60 | 19.60 | -1.01% | 86,993 |
| Jul 2, 2026 | 20.00 | 20.10 | 19.70 | 19.80 | 19.80 | -1.49% | 74,761 |
| Jun 30, 2026 | 20.30 | 20.30 | 20.00 | 20.10 | 20.10 | - | 72,465 |