Global Heavy Chemicals Limited (DSE:GHCL)
Bangladesh
· Delayed Price · Currency is BDT 18.70
-0.10 (-0.53%)
At close: Apr 27, 2026
Global Heavy Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.40 | 19.00 | 18.30 | 18.40 | 18.40 | -1.60% | 45,774 |
| Apr 27, 2026 | 18.70 | 19.00 | 18.60 | 18.70 | 18.70 | -0.53% | 54,314 |
| Apr 26, 2026 | 18.90 | 19.00 | 18.70 | 18.80 | 18.80 | - | 42,416 |
| Apr 23, 2026 | 18.80 | 19.30 | 18.70 | 18.80 | 18.80 | -0.53% | 61,203 |
| Apr 22, 2026 | 19.00 | 19.40 | 18.70 | 18.90 | 18.90 | - | 164,290 |
| Apr 21, 2026 | 18.80 | 19.40 | 18.70 | 18.90 | 18.90 | 0.53% | 46,007 |
| Apr 20, 2026 | 19.30 | 19.50 | 18.80 | 18.80 | 18.80 | -2.08% | 60,713 |
| Apr 19, 2026 | 19.60 | 19.90 | 19.20 | 19.20 | 19.20 | -1.54% | 61,637 |
| Apr 16, 2026 | 19.20 | 19.60 | 19.20 | 19.50 | 19.50 | 1.56% | 101,297 |
| Apr 15, 2026 | 18.70 | 19.40 | 18.70 | 19.20 | 19.20 | 2.13% | 62,868 |
| Apr 13, 2026 | 18.70 | 19.50 | 18.60 | 18.80 | 18.80 | 0.53% | 68,138 |
| Apr 12, 2026 | 19.60 | 19.60 | 18.50 | 18.70 | 18.70 | -2.60% | 67,519 |
| Apr 9, 2026 | 18.60 | 19.60 | 18.30 | 19.20 | 19.20 | -1.54% | 26,193 |
| Apr 8, 2026 | 19.10 | 19.70 | 19.00 | 19.50 | 19.50 | 3.72% | 80,837 |
| Apr 7, 2026 | 18.70 | 19.20 | 18.50 | 18.80 | 18.80 | -1.05% | 78,872 |
| Apr 6, 2026 | 19.50 | 19.50 | 18.60 | 19.00 | 19.00 | -0.52% | 10,936 |
| Apr 5, 2026 | 19.40 | 19.40 | 17.60 | 19.10 | 19.10 | -0.52% | 30,357 |
| Apr 2, 2026 | 19.40 | 19.60 | 19.20 | 19.20 | 19.20 | -0.52% | 31,131 |
| Apr 1, 2026 | 19.00 | 20.00 | 19.00 | 19.30 | 19.30 | - | 57,929 |
| Mar 31, 2026 | 18.90 | 19.50 | 18.80 | 19.30 | 19.30 | 2.12% | 49,474 |
| Mar 30, 2026 | 19.00 | 19.50 | 18.80 | 18.90 | 18.90 | -0.53% | 79,973 |
| Mar 29, 2026 | 19.70 | 19.70 | 18.90 | 19.00 | 19.00 | -2.56% | 97,995 |
| Mar 25, 2026 | 19.40 | 19.70 | 18.80 | 19.50 | 19.50 | 0.52% | 27,064 |
| Mar 24, 2026 | 19.70 | 19.70 | 19.20 | 19.40 | 19.40 | -0.51% | 29,970 |
| Mar 16, 2026 | 19.80 | 20.00 | 19.20 | 19.50 | 19.50 | - | 26,220 |
| Mar 15, 2026 | 19.60 | 20.30 | 19.20 | 19.50 | 19.50 | -1.02% | 97,033 |
| Mar 12, 2026 | 19.70 | 20.00 | 19.20 | 19.70 | 19.70 | 2.60% | 125,794 |
| Mar 11, 2026 | 19.10 | 19.40 | 18.40 | 19.20 | 19.20 | 1.05% | 43,173 |
| Mar 10, 2026 | 19.00 | 19.20 | 18.00 | 19.00 | 19.00 | 5.56% | 69,809 |
| Mar 9, 2026 | 18.00 | 18.40 | 17.60 | 18.00 | 18.00 | 1.69% | 27,326 |
| Mar 8, 2026 | 18.00 | 18.10 | 17.50 | 17.70 | 17.70 | -2.21% | 88,193 |
| Mar 5, 2026 | 18.60 | 18.60 | 18.00 | 18.10 | 18.10 | -2.16% | 74,641 |
| Mar 4, 2026 | 18.70 | 19.00 | 18.30 | 18.50 | 18.50 | 2.78% | 49,780 |
| Mar 3, 2026 | 19.60 | 19.60 | 17.90 | 18.00 | 18.00 | -5.76% | 139,418 |
| Mar 2, 2026 | 19.30 | 19.80 | 18.20 | 19.10 | 19.10 | -0.52% | 53,356 |
| Mar 1, 2026 | 19.20 | 19.80 | 19.00 | 19.20 | 19.20 | -3.03% | 28,926 |
| Feb 26, 2026 | 19.90 | 20.20 | 19.50 | 19.80 | 19.80 | 1.54% | 61,108 |
| Feb 25, 2026 | 20.10 | 20.10 | 19.50 | 19.50 | 19.50 | -1.52% | 13,300 |
| Feb 24, 2026 | 19.70 | 20.10 | 19.60 | 19.80 | 19.80 | 1.54% | 40,780 |
| Feb 23, 2026 | 19.40 | 19.60 | 19.10 | 19.50 | 19.50 | 2.09% | 2,858 |
| Feb 22, 2026 | 18.80 | 19.50 | 18.80 | 19.10 | 19.10 | - | 31,143 |
| Feb 19, 2026 | 19.70 | 19.90 | 19.00 | 19.10 | 19.10 | -1.55% | 19,036 |
| Feb 18, 2026 | 19.10 | 20.10 | 19.10 | 19.40 | 19.40 | -1.52% | 36,569 |
| Feb 17, 2026 | 19.80 | 20.10 | 19.60 | 19.70 | 19.70 | 0.51% | 87,219 |
| Feb 16, 2026 | 19.70 | 19.90 | 19.40 | 19.60 | 19.60 | -0.51% | 51,938 |
| Feb 15, 2026 | 19.90 | 20.50 | 19.20 | 19.70 | 19.70 | 1.55% | 83,313 |
| Feb 10, 2026 | 18.60 | 19.50 | 18.60 | 19.40 | 19.40 | 2.65% | 23,301 |
| Feb 9, 2026 | 18.20 | 19.00 | 18.10 | 18.90 | 18.90 | 3.28% | 27,655 |
| Feb 8, 2026 | 19.00 | 19.00 | 18.20 | 18.30 | 18.30 | -0.54% | 6,441 |
| Feb 5, 2026 | 18.40 | 18.60 | 18.30 | 18.40 | 18.40 | 1.10% | 50,492 |
| Feb 3, 2026 | 18.30 | 18.60 | 18.00 | 18.20 | 18.20 | -0.55% | 34,172 |
| Feb 2, 2026 | 18.10 | 18.90 | 18.10 | 18.30 | 18.30 | 1.10% | 31,106 |
| Feb 1, 2026 | 18.80 | 18.80 | 17.80 | 18.10 | 18.10 | -5.73% | 68,181 |
| Jan 29, 2026 | 18.80 | 19.70 | 18.80 | 19.20 | 19.20 | -0.52% | 23,296 |
| Jan 28, 2026 | 19.10 | 19.80 | 19.10 | 19.30 | 19.30 | - | 5,923 |
| Jan 27, 2026 | 19.00 | 19.80 | 18.90 | 19.30 | 19.30 | 1.58% | 22,153 |
| Jan 26, 2026 | 19.00 | 20.00 | 18.80 | 19.00 | 19.00 | -3.06% | 59,347 |
| Jan 25, 2026 | 18.60 | 20.00 | 18.60 | 19.60 | 19.60 | 1.03% | 12,784 |
| Jan 22, 2026 | 19.80 | 20.20 | 19.40 | 19.40 | 19.40 | -2.02% | 23,370 |
| Jan 21, 2026 | 19.70 | 20.30 | 19.60 | 19.80 | 19.80 | 1.02% | 48,455 |
| Jan 20, 2026 | 19.60 | 20.00 | 19.20 | 19.60 | 19.60 | 2.08% | 14,935 |
| Jan 19, 2026 | 18.60 | 19.70 | 18.60 | 19.20 | 19.20 | 2.13% | 19,907 |
| Jan 18, 2026 | 17.20 | 19.80 | 17.20 | 18.80 | 18.80 | -0.53% | 40,912 |
| Jan 15, 2026 | 18.60 | 19.80 | 18.60 | 18.90 | 18.90 | 0.53% | 7,769 |
| Jan 14, 2026 | 18.70 | 19.40 | 18.70 | 18.80 | 18.80 | -0.53% | 75,555 |
| Jan 13, 2026 | 18.60 | 20.00 | 18.60 | 18.90 | 18.90 | 0.53% | 9,031 |
| Jan 12, 2026 | 18.50 | 19.20 | 18.50 | 18.80 | 18.80 | - | 5,658 |
| Jan 11, 2026 | 19.30 | 19.80 | 18.50 | 18.80 | 18.80 | -2.59% | 51,544 |
| Jan 8, 2026 | 19.70 | 20.00 | 19.20 | 19.30 | 19.30 | -2.03% | 27,950 |
| Jan 7, 2026 | 19.60 | 20.30 | 19.50 | 19.70 | 19.70 | 0.51% | 53,124 |
| Jan 6, 2026 | 19.80 | 20.50 | 19.40 | 19.60 | 19.60 | -2.00% | 77,911 |
| Jan 5, 2026 | 19.80 | 20.50 | 19.80 | 20.00 | 20.00 | - | 12,641 |
| Jan 4, 2026 | 19.80 | 20.90 | 19.80 | 20.00 | 20.00 | -1.96% | 44,527 |
| Jan 1, 2026 | 19.90 | 20.60 | 19.90 | 20.40 | 20.40 | 2.51% | 33,376 |
| Dec 30, 2025 | 19.80 | 20.70 | 19.80 | 19.90 | 19.90 | 0.51% | 20,257 |
| Dec 28, 2025 | 20.20 | 20.50 | 19.70 | 19.80 | 19.80 | -1.49% | 66,999 |
| Dec 24, 2025 | 20.50 | 20.80 | 19.90 | 20.10 | 20.10 | -1.95% | 136,581 |
| Dec 23, 2025 | 20.50 | 21.50 | 20.20 | 20.50 | 20.50 | -2.38% | 94,509 |
| Dec 22, 2025 | 21.00 | 21.80 | 20.70 | 21.00 | 21.00 | 1.45% | 51,699 |
| Dec 21, 2025 | 20.80 | 20.90 | 19.80 | 20.70 | 20.70 | 2.48% | 46,729 |
| Dec 18, 2025 | 20.00 | 20.50 | 19.70 | 20.20 | 20.20 | 1.51% | 38,841 |
| Dec 17, 2025 | 19.90 | 20.80 | 19.80 | 19.90 | 19.90 | -1.00% | 69,468 |
| Dec 15, 2025 | 20.10 | 21.50 | 20.00 | 20.10 | 20.10 | -4.29% | 72,714 |
| Dec 14, 2025 | 22.00 | 22.10 | 20.70 | 21.00 | 21.00 | -4.55% | 188,466 |
| Dec 11, 2025 | 22.00 | 22.30 | 21.00 | 22.00 | 22.00 | 3.77% | 72,017 |
| Dec 10, 2025 | 21.10 | 22.30 | 21.10 | 21.20 | 21.20 | -1.85% | 62,945 |
| Dec 9, 2025 | 21.00 | 23.40 | 21.00 | 21.60 | 21.60 | -1.37% | 71,723 |
| Dec 8, 2025 | 21.70 | 22.40 | 19.60 | 21.90 | 21.90 | 7.35% | 84,778 |
| Dec 7, 2025 | 20.90 | 22.40 | 20.00 | 20.40 | 20.40 | -7.27% | 188,891 |
| Dec 4, 2025 | 22.40 | 23.40 | 21.30 | 22.00 | 22.00 | -3.08% | 91,425 |
| Dec 3, 2025 | 22.70 | 23.80 | 22.30 | 22.70 | 22.70 | -0.87% | 159,836 |
| Dec 2, 2025 | 22.40 | 23.60 | 20.20 | 22.90 | 22.90 | 2.23% | 166,680 |
| Dec 1, 2025 | 22.40 | 23.80 | 21.80 | 22.40 | 22.40 | -3.45% | 142,850 |
| Nov 30, 2025 | 22.40 | 23.90 | 22.30 | 23.20 | 23.20 | 6.42% | 333,133 |
| Nov 27, 2025 | 21.50 | 22.80 | 21.40 | 21.80 | 21.80 | -0.91% | 11,227 |
| Nov 26, 2025 | 20.60 | 22.50 | 20.60 | 22.00 | 22.00 | 3.77% | 61,614 |
| Nov 25, 2025 | 20.50 | 22.50 | 20.50 | 21.20 | 21.20 | -0.47% | 66,925 |
| Nov 24, 2025 | 19.80 | 21.40 | 19.80 | 21.30 | 21.30 | 4.41% | 69,270 |
| Nov 23, 2025 | 19.90 | 21.00 | 19.60 | 20.40 | 20.40 | 0.99% | 4,634 |
| Nov 20, 2025 | 19.60 | 21.30 | 19.60 | 20.20 | 20.20 | 1.00% | 37,601 |