Ghani Chemical Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	29.95	29.95	27.60	29.12	29.12	-3.26%	631,937
Jun 5, 2026	29.90	30.99	29.85	30.10	30.10	0.87%	2,119,373
Jun 4, 2026	29.50	29.90	29.40	29.84	29.84	1.19%	712,960
Jun 3, 2026	29.60	29.85	29.00	29.49	29.49	-0.07%	657,232
Jun 2, 2026	29.00	30.50	28.75	29.51	29.51	2.22%	2,567,575
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