Ghani ChemWorld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	15.25	15.50	14.80	15.26	15.26	4.88%	407,044
Mar 30, 2026	16.19	16.19	14.40	14.55	14.55	-9.06%	1,436,396
Mar 27, 2026	16.09	16.45	15.90	16.00	16.00	0.25%	298,861
Mar 26, 2026	16.49	16.59	15.90	15.96	15.96	-3.62%	510,201
Mar 25, 2026	16.49	16.80	16.25	16.56	16.56	1.66%	909,343
Mar 24, 2026	16.61	16.80	16.00	16.29	16.29	0.56%	691,135
Mar 19, 2026	15.95	16.40	15.50	16.20	16.20	-0.49%	1,555,740
Mar 18, 2026	15.45	16.40	15.40	16.28	16.28	6.89%	528,852
Mar 17, 2026	16.00	16.30	15.00	15.23	15.23	-3.85%	511,074
Mar 16, 2026	16.40	16.75	15.75	15.84	15.84	-6.33%	572,549
Mar 13, 2026	17.00	17.35	16.50	16.91	16.91	-0.35%	424,142
Mar 12, 2026	17.95	17.95	16.86	16.97	16.97	-4.18%	618,661
Mar 11, 2026	17.70	18.24	17.00	17.71	17.71	0.45%	606,072
Mar 10, 2026	16.76	17.82	16.76	17.63	17.63	8.83%	1,284,048
Mar 9, 2026	16.20	16.20	16.20	16.20	16.20	-10.00%	557,738
Mar 6, 2026	18.90	18.90	17.85	18.00	18.00	-4.81%	460,523
Mar 5, 2026	17.90	19.10	17.62	18.91	18.91	7.93%	416,411
Mar 4, 2026	17.85	17.85	16.96	17.52	17.52	0.23%	481,655
Mar 3, 2026	16.59	18.24	16.59	17.48	17.48	5.36%	737,528
Mar 2, 2026	16.60	17.42	16.59	16.59	16.59	-9.98%	1,007,981
Feb 27, 2026	17.20	18.90	16.50	18.43	18.43	7.15%	1,772,514
Feb 26, 2026	17.70	17.80	16.56	17.20	17.20	-1.77%	1,739,969
Feb 25, 2026	18.51	18.51	17.28	17.51	17.51	-1.57%	1,863,010
Feb 24, 2026	18.13	18.13	16.25	17.79	17.79	0.11%	3,622,184
Feb 23, 2026	19.55	20.50	17.60	17.77	17.77	-9.10%	4,380,474
Feb 20, 2026	20.05	20.50	18.15	19.55	19.55	-2.40%	1,419,345
Feb 19, 2026	21.20	21.20	19.55	20.03	20.03	-5.16%	1,616,089
Feb 18, 2026	20.53	21.25	20.50	21.12	21.12	4.50%	1,937,385
Feb 17, 2026	20.60	20.65	20.10	20.21	20.21	0.50%	2,345,861
Feb 16, 2026	20.90	20.90	19.90	20.11	20.11	-3.50%	2,131,024
Feb 13, 2026	20.44	21.29	20.40	20.84	20.84	1.96%	3,404,316
Feb 12, 2026	20.75	21.17	20.01	20.44	20.44	-1.54%	3,582,954
Feb 11, 2026	21.41	21.41	20.40	20.76	20.76	-2.12%	3,955,401
Feb 10, 2026	22.10	22.19	21.00	21.21	21.21	-3.11%	2,905,591
Feb 9, 2026	23.99	24.00	21.72	21.89	21.89	-9.17%	8,519,220
Feb 6, 2026	24.40	25.15	23.50	24.10	24.10	-1.35%	14,098,970
Feb 4, 2026	23.00	24.73	23.00	24.43	24.43	7.53%	22,060,970
Feb 3, 2026	21.51	22.98	21.51	22.72	22.72	5.72%	12,816,060
Feb 2, 2026	20.65	21.91	20.25	21.49	21.49	3.72%	8,707,440
Jan 30, 2026	21.86	22.20	20.50	20.72	20.72	-4.34%	5,411,672
Jan 29, 2026	20.25	22.00	19.75	21.66	21.66	7.17%	16,821,450
Jan 28, 2026	20.40	20.60	20.16	20.21	20.21	-0.49%	1,001,337
Jan 27, 2026	20.70	20.85	20.21	20.31	20.31	-1.69%	2,314,603
Jan 26, 2026	20.45	20.87	20.29	20.66	20.66	3.61%	6,569,101
Jan 23, 2026	19.70	20.10	19.50	19.94	19.94	1.37%	1,513,799
Jan 22, 2026	19.89	19.89	19.55	19.67	19.67	-0.30%	1,073,481
Jan 21, 2026	20.00	20.25	19.70	19.73	19.73	-0.15%	1,565,343
Jan 20, 2026	19.80	20.10	19.71	19.76	19.76	0.56%	1,460,251
Jan 19, 2026	19.70	19.90	19.47	19.65	19.65	0.72%	1,462,518
Jan 16, 2026	19.66	19.95	19.40	19.51	19.51	-0.51%	2,224,876