Global Heavy Chemicals Limited (DSE:GHCL)
Bangladesh · Delayed Price · Currency is BDT 22.70
-0.90 (-3.81%)
At close: Aug 16, 2026
Global Heavy Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 20.10 | 20.40 | 19.70 | 20.10 | 20.10 | 1.52% | 50,802 |
| Jun 28, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 1.02% | 65,274 |
| Jun 25, 2026 | 19.60 | 20.00 | 19.40 | 19.60 | 19.60 | -1.01% | 108,513 |
| Jun 24, 2026 | 19.20 | 20.00 | 19.20 | 19.80 | 19.80 | 2.06% | 61,836 |
| Jun 23, 2026 | 19.40 | 19.50 | 18.80 | 19.40 | 19.40 | 2.11% | 50,811 |
| Jun 22, 2026 | 19.20 | 19.40 | 18.80 | 19.00 | 19.00 | -1.04% | 97,206 |
| Jun 21, 2026 | 20.10 | 20.30 | 18.80 | 19.20 | 19.20 | -4.48% | 178,545 |
| Jun 18, 2026 | 20.70 | 20.80 | 20.00 | 20.10 | 20.10 | -3.37% | 192,294 |
| Jun 17, 2026 | 20.60 | 20.90 | 20.60 | 20.80 | 20.80 | 0.97% | 96,139 |
| Jun 16, 2026 | 21.00 | 21.10 | 20.60 | 20.60 | 20.60 | -1.90% | 101,127 |
| Jun 15, 2026 | 21.00 | 21.50 | 21.00 | 21.00 | 21.00 | -0.94% | 85,537 |
| Jun 14, 2026 | 21.10 | 21.50 | 20.90 | 21.20 | 21.20 | 0.95% | 138,586 |
| Jun 11, 2026 | 21.00 | 21.20 | 20.60 | 21.00 | 21.00 | 1.94% | 183,143 |
| Jun 10, 2026 | 20.80 | 21.30 | 20.50 | 20.60 | 20.60 | -0.48% | 233,438 |
| Jun 9, 2026 | 20.60 | 21.20 | 20.50 | 20.70 | 20.70 | -0.48% | 136,606 |
| Jun 8, 2026 | 20.60 | 21.20 | 20.60 | 20.80 | 20.80 | -0.95% | 65,839 |
| Jun 7, 2026 | 21.70 | 21.80 | 20.80 | 21.00 | 21.00 | -1.87% | 134,537 |
| Jun 4, 2026 | 21.40 | 21.80 | 21.30 | 21.40 | 21.40 | 0.47% | 114,611 |
| Jun 3, 2026 | 21.40 | 21.90 | 21.30 | 21.30 | 21.30 | -0.47% | 108,381 |