Ghani Chemical Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	32.36	32.58	31.70	31.81	31.81	-2.84%	2,252,036
Oct 16, 2026	32.80	33.25	32.51	32.74	32.74	-0.70%	2,459,386
Oct 15, 2026	31.44	33.73	31.30	32.97	32.97	5.57%	11,820,401
Oct 14, 2026	30.50	31.34	30.00	31.23	31.23	2.93%	2,114,720
Oct 13, 2026	30.98	31.07	30.20	30.34	30.34	-1.33%	1,496,785
Oct 12, 2026	30.57	31.15	30.50	30.75	30.75	-0.58%	1,054,795
Oct 9, 2026	30.99	31.25	30.77	30.93	30.93	0.26%	1,034,603
Oct 8, 2026	31.30	32.00	30.71	30.85	30.85	-0.55%	2,252,588
Oct 7, 2026	30.97	31.50	30.52	31.02	31.02	0.71%	1,426,139
Oct 6, 2026	30.50	30.98	30.09	30.80	30.80	1.75%	1,405,335
Oct 5, 2026	30.86	30.88	30.10	30.27	30.27	-1.91%	984,615
Oct 2, 2026	30.99	31.10	30.61	30.86	30.86	-0.58%	853,451
Oct 1, 2026	32.00	32.10	30.93	31.04	31.04	-2.54%	2,671,588
Sep 30, 2026	32.30	32.51	31.75	31.85	31.85	-0.16%	2,416,400
Sep 29, 2026	32.30	32.74	31.74	31.90	31.90	-0.99%	3,636,085
Sep 28, 2026	30.58	33.44	30.55	32.22	32.22	5.64%	17,668,027
Sep 25, 2026	30.45	31.00	30.22	30.50	30.50	-	6,344,157
Sep 24, 2026	31.63	31.83	30.25	30.50	30.50	-3.14%	3,560,833
Sep 23, 2026	31.80	32.44	31.41	31.49	31.49	0.03%	7,163,197
Sep 22, 2026	33.02	33.13	31.32	31.48	31.48	-4.26%	5,164,277
Sep 21, 2026	33.48	33.48	32.36	32.88	32.88	-0.33%	1,897,792
Sep 18, 2026	31.49	33.44	31.01	32.99	32.99	6.11%	3,220,229
Sep 17, 2026	31.65	32.00	30.90	31.09	31.09	-0.58%	1,305,588
Sep 16, 2026	32.00	32.00	30.95	31.27	31.27	-2.22%	1,847,159
Sep 15, 2026	32.40	32.60	31.80	31.98	31.98	-0.65%	994,653
Sep 14, 2026	33.10	33.51	31.90	32.19	32.19	-3.68%	1,571,082
Sep 11, 2026	33.13	33.70	32.22	33.42	33.42	0.03%	1,531,879
Sep 10, 2026	33.52	34.01	33.21	33.41	33.41	-1.47%	981,204
Sep 9, 2026	33.97	34.39	33.25	33.91	33.91	-0.18%	1,958,895
Sep 8, 2026	34.05	34.10	33.61	33.97	33.97	-0.47%	824,951
Sep 7, 2026	34.26	34.50	34.04	34.13	34.13	-1.04%	644,834
Sep 4, 2026	34.20	34.60	34.00	34.49	34.49	0.91%	1,682,024
Sep 3, 2026	34.49	34.99	34.10	34.18	34.18	0.26%	1,714,924
Sep 2, 2026	34.98	35.00	33.87	34.09	34.09	-1.90%	2,967,030
Sep 1, 2026	34.20	35.21	33.83	34.75	34.75	1.34%	4,032,392
Aug 31, 2026	34.79	35.24	34.10	34.29	34.29	-1.24%	1,190,676
Aug 28, 2026	35.40	35.40	34.49	34.72	34.72	-0.69%	1,612,156
Aug 27, 2026	35.24	35.58	34.75	34.96	34.96	-0.77%	752,421
Aug 25, 2026	35.61	35.88	35.01	35.23	35.23	-1.07%	1,148,429
Aug 24, 2026	35.89	36.35	35.42	35.61	35.61	0.68%	1,830,038
Aug 21, 2026	34.50	35.80	34.07	35.37	35.37	2.85%	1,576,883
Aug 20, 2026	35.47	35.95	34.01	34.39	34.39	-3.04%	2,629,485
Aug 19, 2026	36.00	36.34	35.30	35.47	35.47	-1.47%	1,756,652
Aug 18, 2026	37.00	37.05	35.86	36.00	36.00	-2.83%	2,746,021
Aug 17, 2026	37.00	37.68	36.97	37.05	37.05	0.24%	3,173,516
Aug 13, 2026	35.30	37.55	35.30	36.96	36.96	3.85%	7,510,534
Aug 12, 2026	35.92	35.92	35.01	35.59	35.59	-0.03%	887,435
Aug 11, 2026	36.30	36.35	35.52	35.60	35.60	-2.01%	1,640,014
Aug 10, 2026	36.50	36.89	36.21	36.33	36.33	-0.68%	1,348,443
Aug 7, 2026	36.20	36.83	36.10	36.58	36.58	0.41%	1,832,185