Ghani Chemical Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	29.48	29.90	28.70	29.34	29.34	-0.74%	531,604
Mar 12, 2026	29.75	30.90	28.00	29.56	29.56	-0.84%	1,197,228
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