Ghani ChemWorld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	20.05	20.40	19.38	19.48	19.48	-2.89%	1,627,588
Nov 27, 2025	19.11	20.24	19.11	20.06	20.06	4.64%	3,608,330
Nov 26, 2025	19.68	19.68	18.78	19.17	19.17	-2.24%	2,923,149
Nov 25, 2025	20.60	20.85	19.43	19.61	19.61	-4.11%	4,075,065
Nov 24, 2025	19.48	20.90	19.11	20.45	20.45	7.07%	10,752,800
Nov 21, 2025	21.44	21.95	18.90	19.10	19.10	-6.65%	11,057,200
Nov 20, 2025	18.80	20.46	18.80	20.46	20.46	10.00%	9,800,270
Nov 19, 2025	18.27	18.95	18.27	18.60	18.60	1.81%	2,169,766
Nov 18, 2025	18.30	18.75	18.11	18.27	18.27	1.27%	1,498,455
Nov 17, 2025	17.79	18.31	17.51	18.04	18.04	2.85%	2,050,148
Nov 14, 2025	17.60	17.85	17.50	17.54	17.54	-0.74%	779,652
Nov 13, 2025	17.70	17.94	17.50	17.67	17.67	-	1,498,817
Nov 12, 2025	17.88	18.25	17.51	17.67	17.67	-0.23%	845,572
Nov 11, 2025	18.20	18.26	17.52	17.71	17.71	-2.64%	698,404
Nov 10, 2025	18.35	18.36	18.09	18.19	18.19	0.50%	324,077
Nov 7, 2025	18.30	18.40	18.03	18.10	18.10	-0.82%	562,345
Nov 6, 2025	18.45	18.69	18.00	18.25	18.25	-0.92%	1,064,532
Nov 5, 2025	18.95	18.95	18.31	18.42	18.42	-2.07%	680,343
Nov 4, 2025	19.24	19.24	18.30	18.81	18.81	-0.74%	1,274,855
Nov 3, 2025	18.70	19.46	18.70	18.95	18.95	0.58%	2,362,432
Oct 31, 2025	18.90	19.15	18.13	18.84	18.84	2.22%	1,810,631
Oct 30, 2025	18.60	19.10	18.18	18.43	18.43	-0.65%	1,916,031
Oct 29, 2025	19.46	19.89	18.37	18.55	18.55	-4.77%	3,100,104
Oct 28, 2025	19.50	20.58	19.30	19.48	19.48	-0.36%	4,407,871
Oct 27, 2025	20.43	20.69	19.45	19.55	19.55	-4.59%	2,062,387
Oct 24, 2025	20.40	20.80	19.81	20.49	20.49	1.44%	3,899,224
Oct 23, 2025	19.98	21.40	19.94	20.20	20.20	1.10%	12,561,590
Oct 22, 2025	19.11	20.25	19.05	19.98	19.98	4.99%	6,275,551
Oct 21, 2025	19.39	19.39	19.00	19.03	19.03	-1.25%	1,471,533
Oct 20, 2025	19.50	19.50	18.85	19.27	19.27	1.10%	1,902,106
Oct 17, 2025	19.35	19.60	18.95	19.06	19.06	-0.37%	3,669,718
Oct 16, 2025	18.50	19.23	18.20	19.13	19.13	3.80%	6,803,265
Oct 15, 2025	18.65	19.08	18.35	18.43	18.43	0.82%	2,202,107
Oct 14, 2025	18.50	18.70	18.18	18.28	18.28	2.12%	3,894,354
Oct 13, 2025	18.75	18.90	17.70	17.90	17.90	-5.89%	4,444,743
Oct 10, 2025	19.16	19.34	18.81	19.02	19.02	-0.42%	3,312,694
Oct 9, 2025	19.60	20.00	19.01	19.10	19.10	-2.60%	3,264,301
Oct 8, 2025	19.05	20.77	19.03	19.61	19.61	3.16%	17,304,730
Oct 7, 2025	19.04	19.60	18.81	19.01	19.01	-	1,987,873
Oct 6, 2025	20.31	20.40	18.30	19.01	19.01	-4.81%	7,139,704
Oct 3, 2025	19.38	20.20	18.95	19.97	19.97	4.23%	6,870,223
Oct 2, 2025	19.96	19.96	19.10	19.16	19.16	-3.13%	3,006,077
Oct 1, 2025	19.30	19.96	19.25	19.78	19.78	2.75%	2,610,393
Sep 30, 2025	19.05	20.10	18.80	19.25	19.25	0.94%	6,664,614
Sep 29, 2025	20.30	20.30	18.55	19.07	19.07	-6.61%	5,951,554
Sep 26, 2025	22.38	22.38	20.12	20.42	20.42	-8.68%	21,397,090
Sep 25, 2025	22.49	23.00	22.06	22.36	22.36	4.83%	14,938,960
Sep 24, 2025	22.06	22.16	21.18	21.33	21.33	1.09%	7,259,701
Sep 23, 2025	19.70	21.52	19.55	21.10	21.10	7.87%	14,893,890
Sep 22, 2025	19.70	19.99	19.40	19.56	19.56	0.05%	2,386,782