Golden Harvest Agro Industries Limited (DSE:GHAIL)
Bangladesh
· Delayed Price · Currency is BDT 11.00
-0.10 (-0.90%)
At close: Mar 5, 2026
DSE:GHAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | 319,135 |
| Mar 4, 2026 | 11.10 | 11.40 | 11.00 | 11.10 | 11.10 | -0.89% | 321,075 |
| Mar 3, 2026 | 11.20 | 11.60 | 11.00 | 11.20 | 11.20 | -1.75% | 808,183 |
| Mar 2, 2026 | 11.30 | 11.60 | 11.20 | 11.40 | 11.40 | 1.79% | 626,527 |
| Mar 1, 2026 | 11.50 | 11.50 | 10.80 | 11.20 | 11.20 | -4.27% | 632,687 |
| Feb 26, 2026 | 11.70 | 12.00 | 11.40 | 11.70 | 11.70 | 3.54% | 1,411,271 |
| Feb 25, 2026 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 314,242 |
| Feb 24, 2026 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | - | 498,312 |
| Feb 23, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | 1.82% | 267,380 |
| Feb 22, 2026 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | - | 207,175 |
| Feb 19, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -1.79% | 129,046 |
| Feb 18, 2026 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | - | 620,017 |
| Feb 17, 2026 | 11.40 | 11.50 | 11.10 | 11.20 | 11.20 | -0.88% | 432,977 |
| Feb 16, 2026 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | -2.59% | 1,163,465 |
| Feb 15, 2026 | 11.80 | 11.80 | 11.30 | 11.60 | 11.60 | 4.50% | 770,143 |
| Feb 10, 2026 | 11.10 | 11.20 | 10.90 | 11.10 | 11.10 | 1.83% | 824,691 |
| Feb 9, 2026 | 10.90 | 11.10 | 10.70 | 10.90 | 10.90 | - | 453,059 |
| Feb 8, 2026 | 10.50 | 11.10 | 10.50 | 10.90 | 10.90 | 3.81% | 777,474 |
| Feb 5, 2026 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | -1.87% | 370,093 |
| Feb 3, 2026 | 10.50 | 10.80 | 10.10 | 10.70 | 10.70 | 2.88% | 780,278 |
| Feb 2, 2026 | 10.40 | 10.50 | 10.20 | 10.40 | 10.40 | 1.96% | 294,786 |
| Feb 1, 2026 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | - | 252,401 |
| Jan 29, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | - | 224,991 |
| Jan 28, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -1.92% | 463,093 |
| Jan 27, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | 154,521 |
| Jan 26, 2026 | 10.30 | 10.50 | 10.10 | 10.20 | 10.20 | -2.86% | 295,360 |
| Jan 25, 2026 | 10.40 | 10.60 | 10.30 | 10.50 | 10.50 | - | 211,900 |
| Jan 22, 2026 | 10.60 | 10.70 | 10.40 | 10.50 | 10.50 | -0.94% | 363,542 |
| Jan 21, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | - | 183,483 |
| Jan 20, 2026 | 10.70 | 10.80 | 10.50 | 10.60 | 10.60 | - | 366,930 |
| Jan 19, 2026 | 10.50 | 10.70 | 10.40 | 10.60 | 10.60 | 1.92% | 174,758 |
| Jan 18, 2026 | 10.30 | 10.50 | 10.10 | 10.40 | 10.40 | 0.97% | 190,998 |
| Jan 15, 2026 | 10.30 | 10.70 | 10.30 | 10.30 | 10.30 | -1.90% | 329,716 |
| Jan 14, 2026 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | - | 217,765 |
| Jan 13, 2026 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | - | 136,569 |
| Jan 12, 2026 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | -0.94% | 144,990 |
| Jan 11, 2026 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -1.85% | 205,885 |
| Jan 8, 2026 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 111,701 |
| Jan 7, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 210,703 |
| Jan 6, 2026 | 10.80 | 11.00 | 10.60 | 10.70 | 10.70 | -1.83% | 322,043 |
| Jan 5, 2026 | 11.00 | 11.10 | 10.80 | 10.90 | 10.90 | -0.91% | 427,563 |
| Jan 4, 2026 | 10.90 | 11.00 | 10.70 | 11.00 | 11.00 | 0.92% | 466,034 |
| Jan 1, 2026 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | 2.83% | 148,573 |
| Dec 30, 2025 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 240,445 |
| Dec 29, 2025 | 10.80 | 10.80 | 10.40 | 10.70 | 10.70 | 0.94% | 178,207 |
| Dec 28, 2025 | 10.80 | 11.00 | 10.60 | 10.60 | 10.60 | -1.85% | 263,133 |
| Dec 24, 2025 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | - | 248,643 |
| Dec 23, 2025 | 11.10 | 11.10 | 10.70 | 10.80 | 10.80 | -1.82% | 378,937 |
| Dec 22, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | 0.92% | 516,744 |
| Dec 21, 2025 | 10.70 | 11.00 | 10.30 | 10.90 | 10.90 | 4.81% | 444,925 |
| Dec 18, 2025 | 10.80 | 10.90 | 10.20 | 10.40 | 10.40 | -2.80% | 943,686 |
| Dec 17, 2025 | 11.40 | 11.50 | 10.50 | 10.70 | 10.70 | -4.46% | 1,146,100 |
| Dec 15, 2025 | 11.80 | 11.80 | 11.10 | 11.20 | 11.20 | -3.45% | 572,524 |
| Dec 14, 2025 | 12.20 | 12.20 | 11.60 | 11.60 | 11.60 | -3.33% | 397,734 |
| Dec 11, 2025 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 578,046 |
| Dec 10, 2025 | 12.30 | 12.30 | 11.70 | 11.80 | 11.80 | -2.48% | 621,540 |
| Dec 9, 2025 | 12.00 | 12.20 | 11.90 | 12.10 | 12.10 | 2.54% | 629,968 |
| Dec 8, 2025 | 11.80 | 12.00 | 11.80 | 11.80 | 11.80 | 0.85% | 464,786 |
| Dec 7, 2025 | 11.60 | 11.90 | 11.50 | 11.70 | 11.70 | - | 440,113 |
| Dec 4, 2025 | 11.80 | 11.90 | 11.50 | 11.70 | 11.70 | -1.68% | 622,784 |
| Dec 3, 2025 | 12.30 | 12.50 | 11.80 | 11.90 | 11.90 | -2.46% | 1,279,818 |
| Dec 2, 2025 | 11.80 | 12.40 | 11.70 | 12.20 | 12.20 | 5.17% | 1,169,120 |
| Dec 1, 2025 | 11.30 | 12.00 | 11.30 | 11.60 | 11.60 | 1.75% | 1,065,763 |
| Nov 30, 2025 | 11.50 | 11.70 | 11.30 | 11.40 | 11.40 | -0.87% | 267,502 |
| Nov 27, 2025 | 11.50 | 11.70 | 11.40 | 11.50 | 11.50 | 0.88% | 458,207 |
| Nov 26, 2025 | 11.40 | 11.60 | 11.30 | 11.40 | 11.40 | -0.87% | 353,043 |
| Nov 25, 2025 | 11.50 | 11.90 | 11.40 | 11.50 | 11.50 | -0.86% | 571,964 |
| Nov 24, 2025 | 11.60 | 11.70 | 11.10 | 11.60 | 11.60 | 4.50% | 983,002 |
| Nov 20, 2025 | 11.70 | 11.70 | 10.90 | 11.10 | 11.00 | -3.48% | 587,510 |
| Nov 19, 2025 | 11.40 | 11.70 | 11.00 | 11.50 | 11.40 | 3.60% | 323,254 |
| Nov 18, 2025 | 11.10 | 11.40 | 11.00 | 11.10 | 11.00 | 2.78% | 455,331 |
| Nov 17, 2025 | 11.20 | 11.20 | 10.50 | 10.80 | 10.70 | 1.89% | 275,452 |
| Nov 16, 2025 | 10.70 | 11.10 | 10.00 | 10.60 | 10.50 | -1.85% | 278,008 |
| Nov 13, 2025 | 11.40 | 11.50 | 10.50 | 10.80 | 10.70 | -6.09% | 336,997 |
| Nov 12, 2025 | 11.70 | 12.00 | 11.40 | 11.50 | 11.40 | -1.71% | 327,954 |
| Nov 11, 2025 | 11.40 | 11.80 | 11.30 | 11.70 | 11.59 | 3.54% | 312,783 |
| Nov 10, 2025 | 11.20 | 11.50 | 11.00 | 11.30 | 11.20 | 1.80% | 219,341 |
| Nov 9, 2025 | 11.60 | 11.70 | 11.10 | 11.10 | 11.00 | -3.48% | 306,602 |
| Nov 6, 2025 | 11.20 | 11.70 | 10.90 | 11.50 | 11.40 | 3.60% | 318,048 |
| Nov 5, 2025 | 11.40 | 11.50 | 11.00 | 11.10 | 11.00 | -2.63% | 303,788 |
| Nov 4, 2025 | 11.60 | 11.70 | 11.30 | 11.40 | 11.30 | - | 99,445 |
| Nov 3, 2025 | 11.80 | 11.80 | 11.30 | 11.40 | 11.30 | -3.39% | 263,556 |
| Nov 2, 2025 | 12.30 | 12.40 | 11.70 | 11.80 | 11.69 | -4.07% | 269,156 |
| Oct 30, 2025 | 11.20 | 12.50 | 11.20 | 12.30 | 12.19 | 5.13% | 697,889 |
| Oct 29, 2025 | 11.20 | 11.80 | 11.20 | 11.70 | 11.59 | 1.74% | 250,473 |
| Oct 28, 2025 | 11.10 | 11.60 | 11.00 | 11.50 | 11.40 | 6.48% | 498,265 |
| Oct 27, 2025 | 11.10 | 11.20 | 10.80 | 10.80 | 10.70 | -2.70% | 112,867 |
| Oct 26, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 11.00 | - | 207,889 |
| Oct 23, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.00 | - | 87,974 |
| Oct 22, 2025 | 11.00 | 11.10 | 10.80 | 11.10 | 11.00 | - | 130,994 |
| Oct 21, 2025 | 11.30 | 11.60 | 11.10 | 11.10 | 11.00 | -1.77% | 142,777 |
| Oct 20, 2025 | 11.20 | 11.40 | 10.90 | 11.30 | 11.20 | 2.73% | 135,586 |
| Oct 19, 2025 | 11.40 | 11.40 | 11.00 | 11.00 | 10.90 | -3.51% | 218,916 |
| Oct 16, 2025 | 11.70 | 11.70 | 11.30 | 11.40 | 11.30 | -0.87% | 178,772 |
| Oct 15, 2025 | 11.60 | 11.80 | 11.40 | 11.50 | 11.40 | -2.54% | 142,160 |
| Oct 14, 2025 | 11.90 | 12.00 | 11.70 | 11.80 | 11.69 | 0.85% | 173,549 |
| Oct 13, 2025 | 11.70 | 12.00 | 11.60 | 11.70 | 11.59 | 0.86% | 334,118 |
| Oct 12, 2025 | 11.70 | 11.90 | 11.50 | 11.60 | 11.50 | -1.69% | 287,595 |
| Oct 9, 2025 | 12.10 | 12.10 | 11.70 | 11.80 | 11.69 | -1.67% | 258,946 |
| Oct 8, 2025 | 12.10 | 12.10 | 11.80 | 12.00 | 11.89 | - | 320,408 |