Ghani Chemical Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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