Ghani Chemical Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	28.74	31.04	27.05	29.81	29.81	3.33%	3,883,516
Mar 10, 2026	28.70	28.85	27.55	28.85	28.85	9.99%	1,324,015
Mar 9, 2026	26.01	29.00	25.97	26.23	26.23	-9.11%	1,989,673
Mar 6, 2026	30.48	30.48	28.00	28.86	28.86	-3.80%	1,556,489
Mar 5, 2026	28.87	31.70	28.80	30.00	30.00	3.91%	3,354,199
Mar 4, 2026	28.34	29.49	27.61	28.87	28.87	1.91%	1,589,474
Mar 3, 2026	26.50	28.33	25.01	28.33	28.33	10.02%	2,300,240
Mar 2, 2026	26.01	27.99	25.47	25.75	25.75	-9.01%	4,633,575
Feb 27, 2026	26.22	28.84	25.82	28.30	28.30	7.93%	2,805,439
Feb 26, 2026	26.61	27.20	25.62	26.22	26.22	-1.47%	2,167,616
Feb 25, 2026	27.00	27.66	26.26	26.61	26.61	-1.04%	1,298,960
Feb 24, 2026	26.50	27.00	25.02	26.89	26.89	2.87%	1,530,671
Feb 23, 2026	27.23	27.70	25.67	26.14	26.14	-3.36%	868,556
Feb 20, 2026	28.30	28.50	26.74	27.05	27.05	-4.35%	1,483,073
Feb 19, 2026	31.20	31.20	27.85	28.28	28.28	-8.60%	2,479,434
Feb 18, 2026	30.48	31.00	30.20	30.94	30.94	3.06%	1,089,522
Feb 17, 2026	30.85	31.60	29.70	30.02	30.02	-1.64%	1,983,739
Feb 16, 2026	31.53	32.00	30.00	30.52	30.52	-4.63%	1,575,871
Feb 13, 2026	32.29	32.30	31.55	32.00	32.00	0.63%	965,183
Feb 12, 2026	32.55	33.20	31.00	31.80	31.80	-2.30%	1,127,213
Feb 11, 2026	32.50	33.38	32.05	32.55	32.55	0.59%	1,656,400
Feb 10, 2026	32.71	32.93	32.07	32.36	32.36	-1.19%	1,595,961
Feb 9, 2026	33.52	34.10	32.53	32.75	32.75	-2.56%	1,616,353
Feb 6, 2026	33.92	34.29	33.40	33.61	33.61	-0.91%	1,055,354
Feb 4, 2026	33.90	34.43	33.71	33.92	33.92	-0.06%	1,567,029
Feb 3, 2026	33.50	34.70	33.50	33.94	33.94	1.31%	2,754,278
Feb 2, 2026	33.50	34.85	30.52	33.50	33.50	-0.80%	2,966,838
Jan 30, 2026	33.74	34.49	33.03	33.77	33.77	1.47%	2,939,698
Jan 29, 2026	34.50	34.90	33.00	33.28	33.28	-3.62%	4,387,502
Jan 28, 2026	34.77	35.15	34.45	34.53	34.53	-0.86%	1,238,840
Jan 27, 2026	35.00	36.00	34.60	34.83	34.83	-1.44%	2,768,750
Jan 26, 2026	34.52	36.00	34.52	35.34	35.34	1.73%	2,679,289
Jan 23, 2026	34.99	35.10	34.20	34.74	34.74	-0.71%	639,494
Jan 22, 2026	35.34	35.34	34.81	34.99	34.99	-0.62%	1,162,078
Jan 21, 2026	36.40	36.40	35.01	35.21	35.21	-2.68%	3,394,535
Jan 20, 2026	36.00	37.20	35.85	36.18	36.18	1.60%	7,227,319
Jan 19, 2026	34.90	35.98	34.25	35.61	35.61	3.25%	5,681,098
Jan 16, 2026	34.50	34.95	34.30	34.49	34.49	0.85%	1,980,218
Jan 15, 2026	34.80	35.20	33.95	34.20	34.20	-1.64%	2,014,588
Jan 14, 2026	34.90	35.35	34.63	34.77	34.77	-0.77%	1,324,918
Jan 13, 2026	34.53	35.40	34.50	35.04	35.04	0.55%	1,895,838
Jan 12, 2026	35.88	35.88	34.80	34.85	34.85	-0.99%	1,644,529
Jan 9, 2026	35.50	35.98	34.85	35.20	35.20	-1.32%	1,489,990
Jan 8, 2026	36.03	36.38	35.60	35.67	35.67	-1.00%	1,676,056
Jan 7, 2026	35.80	36.98	35.80	36.03	36.03	0.84%	2,634,388
Jan 6, 2026	36.88	36.88	35.40	35.73	35.73	-2.40%	1,763,779
Jan 5, 2026	36.89	37.55	36.50	36.61	36.61	-0.14%	4,566,734
Jan 2, 2026	35.50	37.10	35.50	36.66	36.66	4.09%	10,262,980
Jan 1, 2026	34.20	35.99	34.00	35.22	35.22	3.77%	6,188,221
Dec 31, 2025	33.79	34.20	33.50	33.94	33.94	0.44%	1,388,742