Ghani ChemWorld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	13.30	13.30	12.27	12.50	12.50	-6.09%	810,955
Oct 16, 2026	13.78	14.43	13.11	13.31	13.31	-0.82%	3,521,187
Oct 15, 2026	12.49	13.42	12.20	13.42	13.42	10.00%	1,536,992
Oct 14, 2026	12.26	12.38	12.06	12.20	12.20	-0.73%	157,777
Oct 13, 2026	12.40	12.40	12.05	12.29	12.29	1.24%	113,213
Oct 12, 2026	12.50	12.50	12.00	12.14	12.14	-3.11%	215,667
Oct 9, 2026	12.75	12.75	12.40	12.53	12.53	1.05%	65,388
Oct 8, 2026	12.80	12.98	12.25	12.40	12.40	-1.98%	240,363
Oct 7, 2026	12.90	12.90	12.61	12.65	12.65	-0.08%	136,497
Oct 6, 2026	12.67	12.75	12.32	12.66	12.66	3.01%	345,628
Oct 5, 2026	12.99	13.00	12.08	12.29	12.29	-4.13%	386,506
Oct 2, 2026	12.90	13.29	12.50	12.82	12.82	-0.85%	247,651
Oct 1, 2026	13.20	13.20	12.75	12.93	12.93	-1.90%	426,087
Sep 30, 2026	13.35	13.48	13.12	13.18	13.18	-0.90%	263,365
Sep 29, 2026	13.50	13.70	13.22	13.30	13.30	-2.21%	386,502
Sep 28, 2026	14.25	14.25	13.25	13.60	13.60	-5.69%	1,145,895
Sep 25, 2026	14.67	14.67	14.06	14.42	14.42	1.48%	205,430
Sep 24, 2026	14.51	14.69	14.12	14.21	14.21	-1.86%	233,234
Sep 23, 2026	14.75	14.75	14.40	14.48	14.48	0.49%	73,017
Sep 22, 2026	14.43	14.97	14.30	14.41	14.41	-0.14%	107,075
Sep 21, 2026	14.65	15.00	14.26	14.43	14.43	-0.62%	570,570
Sep 18, 2026	14.01	14.60	13.90	14.52	14.52	3.64%	774,689
Sep 17, 2026	14.24	14.24	13.17	14.01	14.01	-0.57%	297,043
Sep 16, 2026	14.44	14.44	13.75	14.09	14.09	0.07%	287,975
Sep 15, 2026	14.03	14.38	13.80	14.08	14.08	0.36%	750,901
Sep 14, 2026	14.35	14.59	13.88	14.03	14.03	-2.30%	549,683
Sep 11, 2026	14.40	14.60	13.52	14.36	14.36	-1.31%	625,270
Sep 10, 2026	15.00	15.25	14.45	14.55	14.55	-2.61%	293,785
Sep 9, 2026	15.01	15.75	14.80	14.94	14.94	-1.26%	857,978
Sep 8, 2026	15.11	15.24	15.00	15.13	15.13	-0.85%	404,418
Sep 7, 2026	15.36	15.59	15.17	15.26	15.26	-0.39%	345,222
Sep 4, 2026	15.54	15.58	15.05	15.32	15.32	-0.26%	229,401
Sep 3, 2026	15.07	15.49	15.01	15.36	15.36	0.59%	196,952
Sep 2, 2026	15.65	15.65	15.11	15.27	15.27	-0.84%	234,680
Sep 1, 2026	15.47	15.79	15.21	15.40	15.40	-1.53%	232,926
Aug 31, 2026	15.87	15.87	15.31	15.64	15.64	0.51%	375,675
Aug 28, 2026	15.53	15.89	15.30	15.56	15.56	-0.70%	522,987
Aug 27, 2026	15.80	15.98	15.41	15.67	15.67	-0.95%	897,043
Aug 25, 2026	15.75	16.00	15.60	15.82	15.82	0.19%	156,641
Aug 24, 2026	16.01	16.05	15.75	15.79	15.79	-1.25%	380,197
Aug 21, 2026	15.90	16.05	15.75	15.99	15.99	0.06%	454,694
Aug 20, 2026	15.75	16.09	15.75	15.98	15.98	-0.62%	593,952
Aug 19, 2026	16.14	16.19	15.80	16.08	16.08	0.69%	500,036
Aug 18, 2026	15.84	16.25	15.50	15.97	15.97	0.82%	670,836
Aug 17, 2026	16.08	16.45	15.80	15.84	15.84	-1.49%	674,517
Aug 13, 2026	16.15	16.29	15.55	16.08	16.08	-0.43%	417,063
Aug 12, 2026	16.20	16.24	16.10	16.15	16.15	-0.25%	141,648
Aug 11, 2026	16.17	16.30	16.05	16.19	16.19	0.12%	258,322
Aug 10, 2026	16.22	16.22	16.01	16.17	16.17	-0.31%	481,991
Aug 7, 2026	16.13	16.34	15.90	16.22	16.22	0.56%	313,413