Ghani ChemWorld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	13.66	15.11	13.52	15.06	15.06	9.61%	16,457,210
Sep 1, 2025	14.29	14.49	13.48	13.74	13.74	-2.14%	9,425,950
Aug 29, 2025	13.22	14.48	13.11	14.04	14.04	6.61%	23,868,780
Aug 28, 2025	12.85	13.65	12.85	13.17	13.17	1.93%	19,490,390
Aug 27, 2025	13.18	13.29	12.85	12.92	12.92	-1.67%	2,357,439
Aug 26, 2025	13.67	13.80	13.00	13.14	13.14	-2.52%	4,473,149
Aug 25, 2025	13.64	13.99	12.90	13.48	13.48	-	5,745,689
Aug 22, 2025	13.12	13.69	13.12	13.48	13.48	-0.59%	4,757,502
Aug 21, 2025	12.80	13.85	12.60	13.56	13.56	7.02%	24,664,210
Aug 20, 2025	12.48	12.80	12.48	12.67	12.67	0.72%	1,208,356
Aug 19, 2025	12.85	12.85	12.50	12.58	12.58	0.16%	1,090,088
Aug 18, 2025	12.80	12.95	12.50	12.56	12.56	-1.64%	2,228,816
Aug 15, 2025	12.26	12.89	12.26	12.77	12.77	4.16%	4,393,570
Aug 13, 2025	12.42	12.45	12.19	12.26	12.26	-0.49%	3,078,405
Aug 12, 2025	12.34	12.45	12.19	12.32	12.32	-0.08%	1,185,005
Aug 11, 2025	12.30	12.60	12.25	12.33	12.33	0.33%	1,822,314
Aug 8, 2025	12.73	12.73	12.05	12.29	12.29	-2.69%	4,212,232
Aug 7, 2025	13.41	13.47	12.45	12.63	12.63	-3.14%	6,957,836
Aug 6, 2025	11.85	13.04	11.76	13.04	13.04	10.04%	12,775,230
Aug 5, 2025	12.00	12.00	11.80	11.85	11.85	-0.59%	874,319
Aug 4, 2025	12.01	12.10	11.88	11.92	11.92	-0.33%	818,514
Aug 1, 2025	12.40	12.40	11.75	11.96	11.96	-2.76%	1,656,577
Jul 31, 2025	12.26	12.45	12.19	12.30	12.30	0.16%	1,215,237
Jul 30, 2025	12.30	12.54	12.25	12.28	12.28	-0.32%	783,161
Jul 29, 2025	12.69	12.70	12.25	12.32	12.32	-1.52%	1,648,458
Jul 28, 2025	12.60	12.85	12.44	12.51	12.51	-1.81%	1,416,109
Jul 25, 2025	12.73	12.89	12.42	12.74	12.74	1.84%	2,089,462
Jul 24, 2025	12.94	12.94	12.43	12.51	12.51	-2.27%	1,342,537
Jul 23, 2025	13.10	13.17	12.60	12.80	12.80	-1.16%	2,997,137
Jul 22, 2025	12.76	13.09	12.25	12.95	12.95	2.78%	13,683,520
Jul 21, 2025	13.40	13.40	12.35	12.60	12.60	-6.04%	11,780,910
Jul 18, 2025	13.41	14.35	13.25	13.41	13.41	1.51%	31,782,720
Jul 17, 2025	12.25	13.23	12.24	13.21	13.21	9.81%	26,020,910
Jul 16, 2025	12.21	12.40	11.99	12.03	12.03	-1.39%	2,215,761
Jul 15, 2025	12.41	12.65	12.02	12.20	12.20	-0.97%	3,992,115
Jul 14, 2025	12.22	13.04	12.00	12.32	12.32	1.40%	9,436,381
Jul 11, 2025	12.32	12.60	12.10	12.15	12.15	0.16%	5,640,632
Jul 10, 2025	13.24	13.24	11.90	12.13	12.13	-6.04%	21,479,800
Jul 9, 2025	13.49	13.79	12.70	12.91	12.91	-3.87%	12,490,700
Jul 8, 2025	14.36	14.36	12.90	13.43	13.43	2.91%	23,686,360
Jul 7, 2025	12.48	13.05	12.25	13.05	13.05	10.03%	6,376,103
Jul 4, 2025	11.10	11.86	11.10	11.86	11.86	10.02%	20,951,560
Jul 3, 2025	9.70	10.78	9.70	10.78	10.78	10.22%	16,446,430
Jul 2, 2025	9.70	9.89	9.70	9.78	9.78	0.62%	2,004,699
Jul 1, 2025	9.73	9.95	9.56	9.72	9.72	-	1,870,118
Jun 30, 2025	9.95	10.00	9.57	9.72	9.72	-0.21%	2,278,847
Jun 27, 2025	9.70	9.99	9.70	9.74	9.74	1.04%	3,270,533
Jun 26, 2025	9.56	9.95	9.50	9.64	9.64	3.54%	4,464,295
Jun 25, 2025	8.81	9.48	8.75	9.31	9.31	6.40%	4,283,270
Jun 24, 2025	8.89	8.90	8.51	8.75	8.75	9.65%	1,068,951