Ghani Chemical Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	29.00	29.50	28.67	28.87	28.87	-0.07%	1,274,695
May 29, 2026	27.93	29.00	27.70	28.89	28.89	3.44%	1,067,948
May 25, 2026	27.81	28.25	27.62	27.93	27.93	2.57%	950,358
May 22, 2026	27.85	27.86	27.06	27.23	27.23	-0.77%	347,754
May 21, 2026	27.86	27.86	27.16	27.44	27.44	1.97%	1,024,369
May 20, 2026	26.40	27.10	26.31	26.91	26.91	2.05%	754,197
May 19, 2026	26.98	28.08	26.25	26.37	26.37	-0.04%	1,361,471
May 18, 2026	27.89	27.92	26.25	26.38	26.38	-5.28%	1,479,549
May 15, 2026	28.11	28.45	27.51	27.85	27.85	-0.75%	1,155,001
May 14, 2026	28.40	28.55	28.00	28.06	28.06	-0.81%	491,433
May 13, 2026	28.93	28.93	28.21	28.29	28.29	-1.33%	497,416
May 12, 2026	28.80	29.06	28.51	28.67	28.67	-0.49%	367,556
May 11, 2026	28.50	28.97	28.26	28.81	28.81	-0.96%	1,567,768
May 8, 2026	29.26	29.99	28.80	29.09	29.09	-2.22%	2,143,688
May 7, 2026	29.50	30.50	29.00	29.75	29.75	1.16%	1,957,523
May 6, 2026	28.56	29.50	28.50	29.41	29.41	4.92%	1,141,091
May 5, 2026	28.48	28.48	27.53	28.03	28.03	-0.74%	562,369
May 4, 2026	28.26	29.48	27.80	28.24	28.24	-	713,952
Apr 30, 2026	29.34	29.34	27.55	28.24	28.24	-4.63%	2,100,696
Apr 29, 2026	30.49	30.49	29.56	29.61	29.61	-1.27%	626,249
Apr 28, 2026	29.75	30.98	29.65	29.99	29.99	-1.80%	1,045,549
Apr 27, 2026	30.49	31.19	29.60	30.54	30.54	0.23%	585,420
Apr 24, 2026	30.00	30.89	29.49	30.47	30.47	1.33%	1,105,905
Apr 23, 2026	30.50	30.90	29.80	30.07	30.07	-2.05%	2,036,148
Apr 22, 2026	30.40	32.37	29.60	30.70	30.70	0.43%	5,068,855
Apr 21, 2026	31.40	31.40	30.11	30.57	30.57	-1.00%	1,099,393
Apr 20, 2026	30.74	31.62	29.75	30.88	30.88	-2.40%	2,078,121
Apr 17, 2026	31.50	33.00	31.06	31.64	31.64	1.35%	3,265,722
Apr 16, 2026	29.76	31.69	29.76	31.22	31.22	5.05%	2,067,504
Apr 15, 2026	29.80	30.25	29.50	29.72	29.72	2.62%	1,719,605
Apr 14, 2026	28.41	29.29	28.25	28.96	28.96	4.55%	1,600,289
Apr 13, 2026	28.50	28.84	27.04	27.70	27.70	-7.79%	2,888,506
Apr 10, 2026	29.49	31.10	29.10	30.04	30.04	3.44%	1,726,040
Apr 9, 2026	30.50	30.50	28.51	29.04	29.04	-3.23%	2,370,101
Apr 8, 2026	30.01	30.01	29.50	30.01	30.01	10.01%	2,113,827
Apr 7, 2026	26.54	28.40	26.35	27.28	27.28	1.37%	1,108,320
Apr 6, 2026	26.50	27.19	26.05	26.91	26.91	2.48%	945,840
Apr 3, 2026	26.50	27.15	26.01	26.26	26.26	-2.96%	1,393,908
Apr 2, 2026	27.00	27.33	25.61	27.06	27.06	-2.56%	1,020,552
Apr 1, 2026	27.49	28.50	27.20	27.77	27.77	4.32%	1,825,263
Mar 31, 2026	25.40	26.75	25.40	26.62	26.62	5.18%	981,911
Mar 30, 2026	26.50	26.50	24.95	25.31	25.31	-4.56%	1,478,952
Mar 27, 2026	26.41	27.00	26.01	26.52	26.52	0.53%	1,107,862
Mar 26, 2026	28.00	28.00	26.20	26.38	26.38	-6.25%	3,021,905
Mar 25, 2026	27.48	28.70	26.90	28.14	28.14	4.65%	2,193,377
Mar 24, 2026	28.00	28.39	26.71	26.89	26.89	1.09%	1,316,780
Mar 19, 2026	27.95	27.95	25.82	26.60	26.60	-4.86%	2,840,269
Mar 18, 2026	27.36	28.05	27.10	27.96	27.96	2.08%	516,133
Mar 17, 2026	27.22	28.05	25.01	27.39	27.39	0.70%	763,367
Mar 16, 2026	28.37	29.90	26.95	27.20	27.20	-7.29%	1,562,532