Ghani ChemWorld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	16.28	16.30	16.07	16.13	16.13	0.69%	263,624
Aug 5, 2026	16.14	16.49	15.91	16.02	16.02	-0.50%	718,556
Aug 4, 2026	16.31	16.31	15.95	16.10	16.10	-0.06%	125,253
Aug 3, 2026	16.16	16.35	15.92	16.11	16.11	1.19%	548,814
Jul 31, 2026	16.30	16.30	15.56	15.92	15.92	0.38%	193,247
Jul 30, 2026	16.00	16.00	15.75	15.86	15.86	-0.88%	424,575
Jul 29, 2026	16.20	16.34	15.90	16.00	16.00	-2.56%	665,455
Jul 28, 2026	16.15	16.60	16.02	16.42	16.42	1.99%	991,937
Jul 27, 2026	15.90	16.25	15.83	16.10	16.10	2.68%	1,783,728
Jul 24, 2026	15.75	15.92	15.30	15.68	15.68	-0.82%	490,073
Jul 23, 2026	16.02	16.16	15.75	15.81	15.81	-0.94%	381,349
Jul 22, 2026	16.28	16.28	15.90	15.96	15.96	-1.42%	537,712
Jul 21, 2026	16.25	16.49	16.10	16.19	16.19	0.62%	332,217
Jul 20, 2026	16.13	16.15	15.80	16.09	16.09	-0.92%	628,306
Jul 17, 2026	16.55	16.55	16.01	16.24	16.24	-1.81%	587,734
Jul 16, 2026	16.69	16.78	16.35	16.54	16.54	0.73%	633,966
Jul 15, 2026	16.20	17.00	16.20	16.42	16.42	0.12%	1,221,154
Jul 14, 2026	16.80	16.80	15.76	16.40	16.40	-3.59%	2,101,448
Jul 13, 2026	17.05	17.20	16.71	17.01	17.01	-2.30%	669,024
Jul 10, 2026	17.42	17.80	17.36	17.41	17.41	-0.06%	645,683
Jul 9, 2026	17.48	17.75	17.06	17.42	17.42	0.64%	663,039
Jul 8, 2026	17.53	17.98	17.03	17.31	17.31	-3.62%	2,686,846
Jul 7, 2026	17.65	18.25	17.65	17.96	17.96	1.70%	2,942,373
Jul 6, 2026	17.45	17.96	17.40	17.66	17.66	1.44%	1,789,965
Jul 3, 2026	16.90	17.75	16.80	17.41	17.41	3.32%	3,765,370
Jul 2, 2026	16.80	17.00	16.79	16.85	16.85	0.54%	601,700
Jul 1, 2026	16.40	17.05	16.40	16.76	16.76	1.95%	979,503
Jun 30, 2026	16.55	16.94	16.05	16.44	16.44	-1.44%	553,547