Golden Harvest Agro Industries Limited (DSE:GHAIL)
Bangladesh
· Delayed Price · Currency is BDT 11.70
-0.20 (-1.68%)
At close: Dec 4, 2025
DSE:GHAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 12.30 | 12.40 | 11.70 | 12.00 | 11.89 | -2.44% | 525,147 |
| Oct 6, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.19 | -0.81% | 268,181 |
| Oct 5, 2025 | 12.50 | 12.60 | 12.30 | 12.40 | 12.29 | -0.80% | 333,282 |
| Sep 30, 2025 | 12.70 | 12.70 | 12.40 | 12.50 | 12.39 | - | 263,649 |
| Sep 29, 2025 | 12.40 | 12.60 | 12.30 | 12.50 | 12.39 | 0.81% | 267,802 |
| Sep 28, 2025 | 12.70 | 12.70 | 12.30 | 12.40 | 12.29 | -2.36% | 820,914 |
| Sep 25, 2025 | 13.10 | 13.20 | 12.50 | 12.70 | 12.59 | -1.55% | 862,759 |
| Sep 24, 2025 | 12.50 | 13.10 | 12.40 | 12.90 | 12.78 | 4.03% | 1,299,681 |
| Sep 23, 2025 | 12.50 | 12.70 | 12.30 | 12.40 | 12.29 | - | 704,731 |
| Sep 22, 2025 | 12.80 | 12.90 | 12.30 | 12.40 | 12.29 | -2.36% | 579,463 |
| Sep 21, 2025 | 13.00 | 13.60 | 12.50 | 12.70 | 12.59 | -5.22% | 1,156,637 |
| Sep 18, 2025 | 13.50 | 13.80 | 13.40 | 13.40 | 13.28 | -2.90% | 1,523,543 |
| Sep 17, 2025 | 14.30 | 14.30 | 13.80 | 13.80 | 13.68 | -2.13% | 1,037,421 |
| Sep 16, 2025 | 13.70 | 14.40 | 13.70 | 14.10 | 13.97 | 4.44% | 2,792,016 |
| Sep 15, 2025 | 13.50 | 14.00 | 13.40 | 13.50 | 13.38 | 0.75% | 1,325,963 |
| Sep 14, 2025 | 13.90 | 13.90 | 13.30 | 13.40 | 13.28 | -2.19% | 723,534 |
| Sep 11, 2025 | 13.50 | 13.80 | 13.30 | 13.70 | 13.58 | 1.48% | 561,826 |
| Sep 10, 2025 | 13.90 | 14.00 | 13.40 | 13.50 | 13.38 | -1.46% | 981,851 |
| Sep 9, 2025 | 14.50 | 14.50 | 13.50 | 13.70 | 13.58 | -5.52% | 2,121,900 |
| Sep 8, 2025 | 14.80 | 15.10 | 14.40 | 14.50 | 14.37 | -0.68% | 3,326,891 |
| Sep 7, 2025 | 13.70 | 14.70 | 13.70 | 14.60 | 14.47 | 6.57% | 4,128,074 |
| Sep 4, 2025 | 13.70 | 14.00 | 13.50 | 13.70 | 13.58 | - | 1,502,386 |
| Sep 3, 2025 | 13.80 | 14.20 | 13.70 | 13.70 | 13.58 | - | 1,966,912 |
| Sep 2, 2025 | 13.20 | 13.80 | 13.10 | 13.70 | 13.58 | 3.79% | 1,203,615 |
| Sep 1, 2025 | 13.60 | 13.60 | 13.10 | 13.20 | 13.08 | -2.94% | 1,344,406 |
| Aug 31, 2025 | 13.90 | 14.10 | 13.50 | 13.60 | 13.48 | -1.45% | 1,310,022 |
| Aug 28, 2025 | 13.50 | 13.80 | 13.40 | 13.80 | 13.68 | 2.99% | 2,168,180 |
| Aug 27, 2025 | 13.20 | 13.50 | 13.10 | 13.40 | 13.28 | 2.29% | 1,159,572 |
| Aug 26, 2025 | 13.50 | 13.60 | 13.10 | 13.10 | 12.98 | -2.96% | 1,239,630 |
| Aug 25, 2025 | 13.20 | 13.60 | 13.10 | 13.50 | 13.38 | 3.05% | 1,440,879 |
| Aug 24, 2025 | 13.00 | 13.30 | 13.00 | 13.10 | 12.98 | 0.77% | 1,573,660 |
| Aug 21, 2025 | 13.30 | 13.50 | 12.90 | 13.00 | 12.88 | -2.26% | 1,506,421 |
| Aug 20, 2025 | 13.80 | 13.90 | 13.20 | 13.30 | 13.18 | -4.32% | 1,987,522 |
| Aug 19, 2025 | 13.80 | 14.40 | 13.70 | 13.90 | 13.77 | 1.46% | 3,342,139 |
| Aug 18, 2025 | 13.60 | 13.80 | 13.40 | 13.70 | 13.58 | 1.48% | 2,329,972 |
| Aug 17, 2025 | 13.50 | 13.60 | 13.20 | 13.50 | 13.38 | 0.75% | 1,626,418 |
| Aug 14, 2025 | 13.20 | 13.70 | 13.20 | 13.40 | 13.28 | 3.08% | 2,458,382 |
| Aug 13, 2025 | 12.80 | 13.30 | 12.80 | 13.00 | 12.88 | 2.36% | 1,733,178 |
| Aug 12, 2025 | 12.60 | 12.90 | 12.60 | 12.70 | 12.59 | 0.79% | 708,746 |
| Aug 11, 2025 | 12.50 | 12.80 | 12.50 | 12.60 | 12.49 | - | 695,120 |
| Aug 10, 2025 | 12.80 | 12.90 | 12.50 | 12.60 | 12.49 | 1.61% | 787,322 |
| Aug 7, 2025 | 12.70 | 12.80 | 12.20 | 12.40 | 12.29 | -2.36% | 760,127 |
| Aug 6, 2025 | 12.90 | 13.10 | 12.60 | 12.70 | 12.59 | -0.78% | 1,010,626 |
| Aug 4, 2025 | 13.10 | 13.20 | 12.70 | 12.80 | 12.68 | -0.78% | 1,358,792 |
| Aug 3, 2025 | 13.60 | 13.60 | 12.70 | 12.90 | 12.78 | -3.01% | 1,302,408 |
| Jul 31, 2025 | 13.20 | 13.40 | 13.00 | 13.30 | 13.18 | 1.53% | 1,655,454 |
| Jul 30, 2025 | 12.70 | 13.20 | 12.70 | 13.10 | 12.98 | 3.15% | 1,416,028 |
| Jul 29, 2025 | 13.00 | 13.30 | 12.50 | 12.70 | 12.59 | -2.31% | 1,693,720 |
| Jul 28, 2025 | 13.60 | 13.70 | 12.90 | 13.00 | 12.88 | -2.99% | 2,030,903 |
| Jul 27, 2025 | 13.40 | 14.00 | 13.30 | 13.40 | 13.28 | -3.60% | 1,996,321 |
| Jul 24, 2025 | 13.50 | 14.30 | 13.20 | 13.90 | 13.77 | 2.96% | 3,592,023 |
| Jul 23, 2025 | 14.20 | 14.50 | 13.40 | 13.50 | 13.38 | -1.46% | 3,114,305 |
| Jul 22, 2025 | 12.80 | 13.70 | 12.70 | 13.70 | 13.58 | 9.60% | 4,084,409 |
| Jul 21, 2025 | 12.30 | 12.80 | 12.30 | 12.50 | 12.39 | 1.63% | 1,843,516 |
| Jul 20, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.19 | - | 1,210,817 |
| Jul 17, 2025 | 12.30 | 12.50 | 12.20 | 12.30 | 12.19 | - | 1,167,355 |
| Jul 16, 2025 | 12.20 | 12.40 | 12.00 | 12.30 | 12.19 | 2.50% | 1,032,968 |
| Jul 15, 2025 | 11.90 | 12.10 | 11.80 | 12.00 | 11.89 | 0.84% | 539,489 |
| Jul 14, 2025 | 12.20 | 12.20 | 11.80 | 11.90 | 11.79 | -1.65% | 784,756 |