Ghani Chemical Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	36.51	36.99	36.25	36.43	36.43	-0.11%	2,431,551
Aug 5, 2026	36.95	37.00	36.30	36.47	36.47	0.58%	2,080,249
Aug 4, 2026	37.19	37.21	36.00	36.26	36.26	-2.50%	4,352,454
Aug 3, 2026	37.47	37.99	37.01	37.19	37.19	1.36%	4,307,975
Jul 31, 2026	37.74	37.98	36.60	36.69	36.69	-1.69%	5,141,031
Jul 30, 2026	37.19	37.99	36.65	37.32	37.32	0.16%	4,568,135
Jul 29, 2026	37.98	38.69	37.05	37.26	37.26	-2.31%	6,508,461
Jul 28, 2026	37.00	39.19	36.40	38.14	38.14	3.36%	22,754,780
Jul 27, 2026	36.55	37.80	36.00	36.90	36.90	4.30%	15,145,537
Jul 24, 2026	33.21	36.65	33.21	35.38	35.38	2.08%	2,859,269
Jul 23, 2026	35.65	35.95	34.51	34.66	34.66	-2.94%	1,850,261
Jul 22, 2026	36.09	36.99	35.35	35.71	35.71	-2.03%	1,515,397
Jul 21, 2026	36.32	37.70	36.32	36.45	36.45	0.52%	4,198,409
Jul 20, 2026	36.25	36.60	35.00	36.26	36.26	-0.30%	2,659,380
Jul 17, 2026	36.64	37.40	36.13	36.37	36.37	-0.74%	3,159,074
Jul 16, 2026	36.19	37.29	36.00	36.64	36.64	2.03%	2,992,498
Jul 15, 2026	35.13	36.68	35.13	35.91	35.91	2.51%	2,703,661
Jul 14, 2026	36.21	36.21	34.52	35.03	35.03	-4.13%	5,738,372
Jul 13, 2026	36.85	37.00	36.25	36.54	36.54	-2.46%	2,740,627
Jul 10, 2026	37.31	38.19	37.20	37.46	37.46	0.86%	4,264,150
Jul 9, 2026	36.35	37.50	36.35	37.14	37.14	1.81%	4,543,053
Jul 8, 2026	37.87	37.95	35.11	36.48	36.48	-4.55%	11,211,710
Jul 7, 2026	40.00	40.20	37.81	38.22	38.22	-3.24%	13,540,380
Jul 6, 2026	39.01	40.60	38.90	39.50	39.50	2.17%	27,957,320
Jul 3, 2026	36.61	39.85	36.49	38.66	38.66	6.71%	27,424,496
Jul 2, 2026	35.45	37.30	35.18	36.23	36.23	2.23%	10,876,060
Jul 1, 2026	35.99	36.74	35.21	35.44	35.44	-0.25%	10,084,070
Jun 30, 2026	36.10	37.00	35.30	35.53	35.53	-2.55%	8,926,200
Jun 29, 2026	34.80	37.65	34.80	36.46	36.46	4.80%	24,819,550
Jun 24, 2026	34.50	35.20	33.75	34.79	34.79	0.96%	7,638,911
Jun 23, 2026	35.00	36.08	33.57	34.46	34.46	0.23%	15,876,110
Jun 22, 2026	31.99	34.38	30.15	34.38	34.38	10.02%	30,194,155
Jun 19, 2026	31.70	32.70	30.99	31.25	31.25	-0.45%	3,183,648
Jun 18, 2026	31.75	31.94	31.20	31.39	31.39	-0.92%	1,412,795
Jun 17, 2026	32.50	32.89	31.10	31.68	31.68	-2.19%	1,675,573
Jun 16, 2026	30.50	32.70	30.01	32.39	32.39	6.65%	4,887,501
Jun 15, 2026	31.00	31.00	30.25	30.37	30.37	1.33%	1,255,736
Jun 12, 2026	29.21	30.05	29.21	29.97	29.97	3.03%	1,077,412
Jun 11, 2026	29.40	29.50	28.84	29.09	29.09	-1.79%	1,140,160
Jun 10, 2026	29.49	30.45	29.13	29.62	29.62	-0.60%	521,890
Jun 9, 2026	29.60	29.90	29.50	29.80	29.80	2.34%	798,963