DSE : GHAIL
Golden Harvest Agro Industries Limited — Price history
Canned, Frozen, And Preserved Fruits, Vegetables, and Food Specialties · Bangladesh
Last price 11.4 BDT (At close: Oct 29, 2026) · Market cap 2.46B
Latest research: Golden Harvest Agro financial analysis: associate losses and BDT 224m finance cost erase operating profit (Oct 2026) · Golden Harvest Agro: a frozen-food maker with a 42% gross margin, a loss at the bottom line from ice-cream associate losses and BDT 224m of finance cost
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Golden Harvest Agro Industries Limited (GHAIL) closed at 11.4 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 11.4 | 11.6 | 11.4 | 11.4 | 184,801 | -1.72% |
| 2026-10-28 | 11 | 11.7 | 11 | 11.6 | 711,182 | +7.41% |
| 2026-10-27 | 10.8 | 11.1 | 10.6 | 10.8 | 178,221 | +0.93% |
| 2026-10-26 | 11.1 | 11.3 | 10.6 | 10.7 | 376,862 | -3.60% |
| 2026-10-25 | 11.6 | 11.6 | 11.1 | 11.1 | 148,558 | -3.48% |
| 2026-10-19 | 11.5 | 11.5 | 11.3 | 11.5 | 262,066 | +1.77% |
| 2026-10-17 | 11.6 | 11.7 | 11.2 | 11.3 | 231,965 | -2.59% |
| 2026-10-15 | 11.4 | 11.7 | 11.3 | 11.6 | 207,202 | +3.57% |
| 2026-10-14 | 11.3 | 11.5 | 11.2 | 11.2 | 492,265 | -0.88% |
| 2026-10-13 | 11.4 | 11.5 | 11.2 | 11.3 | 120,839 | +0.89% |
| 2026-10-12 | 11.5 | 11.5 | 11.1 | 11.2 | 119,771 | -0.88% |
| 2026-10-11 | 11.8 | 11.8 | 11.2 | 11.3 | 485,937 | -3.42% |
| 2026-10-08 | 11.7 | 12 | 11.6 | 11.7 | 286,782 | -0.85% |
| 2026-10-07 | 11.9 | 12 | 11.7 | 11.8 | 145,140 | +0.00% |
| 2026-10-06 | 11.6 | 12.1 | 11.6 | 11.8 | 465,994 | +2.61% |
| 2026-10-05 | 12.2 | 12.3 | 11.2 | 11.5 | 176,239 | -4.96% |
| 2026-10-04 | 12.4 | 12.5 | 12 | 12.1 | 178,745 | -1.63% |
| 2026-10-01 | 12.6 | 12.7 | 12.3 | 12.3 | 208,907 | -1.60% |
| 2026-09-30 | 12.5 | 12.7 | 12.3 | 12.5 | 178,885 | +0.81% |
| 2026-09-29 | 12.7 | 12.9 | 12.3 | 12.4 | 179,793 | -1.59% |
| 2026-09-28 | 12.7 | 12.9 | 12.5 | 12.6 | 246,410 | +0.00% |
| 2026-09-27 | 12.8 | 13 | 12.5 | 12.6 | 176,556 | -2.33% |
| 2026-09-24 | 13.2 | 13.4 | 12.8 | 12.9 | 316,291 | -1.53% |
| 2026-09-23 | 13.1 | 13.2 | 12.8 | 13.1 | 447,198 | +2.34% |
| 2026-09-22 | 12.8 | 13 | 12.7 | 12.8 | 430,220 | +0.00% |
| 2026-09-21 | 13.1 | 13.2 | 12.8 | 12.8 | 512,314 | -2.29% |
| 2026-09-20 | 12.8 | 13.1 | 12.7 | 13.1 | 565,393 | +3.97% |
| 2026-09-17 | 12.4 | 12.8 | 12.2 | 12.6 | 309,829 | +1.61% |
| 2026-09-16 | 12.5 | 12.6 | 12.3 | 12.4 | 383,736 | -0.80% |
| 2026-09-15 | 11.9 | 12.6 | 11.8 | 12.5 | 342,250 | +5.04% |
| 2026-09-14 | 12.6 | 12.6 | 11.7 | 11.9 | 306,116 | -4.80% |
| 2026-09-13 | 13 | 13 | 12.2 | 12.5 | 457,911 | -3.10% |
| 2026-09-10 | 12.9 | 13.4 | 12.7 | 12.9 | 321,878 | -2.27% |
| 2026-09-09 | 13.2 | 13.3 | 13 | 13.2 | 162,322 | +0.76% |
| 2026-09-08 | 13.6 | 13.8 | 12.6 | 13.1 | 288,213 | -2.24% |
| 2026-09-07 | 13.4 | 13.6 | 13.1 | 13.4 | 201,271 | +0.75% |
| 2026-09-06 | 13.7 | 13.7 | 13.1 | 13.3 | 366,319 | -2.21% |
| 2026-09-03 | 13.6 | 14.2 | 13.5 | 13.6 | 454,520 | -2.16% |
| 2026-09-02 | 13.9 | 14 | 13.5 | 13.9 | 347,446 | +2.21% |
| 2026-09-01 | 13.6 | 13.9 | 13.5 | 13.6 | 621,714 | +1.49% |
| 2026-08-31 | 13.4 | 13.6 | 13.3 | 13.4 | 266,335 | +0.00% |
| 2026-08-30 | 13.7 | 13.7 | 13.3 | 13.4 | 367,812 | -1.47% |
| 2026-08-27 | 13.8 | 13.9 | 13.5 | 13.6 | 538,113 | -0.73% |
| 2026-08-25 | 13.7 | 13.8 | 13.4 | 13.7 | 408,930 | +2.24% |
| 2026-08-24 | 14.2 | 14.3 | 13.3 | 13.4 | 704,030 | -5.63% |
| 2026-08-23 | 14.4 | 14.6 | 14.1 | 14.2 | 654,496 | -0.70% |
| 2026-08-20 | 14.3 | 14.8 | 14.2 | 14.3 | 768,058 | -2.05% |
| 2026-08-19 | 14.6 | 15 | 14.4 | 14.6 | 605,673 | +0.00% |
| 2026-08-18 | 14.7 | 15.2 | 14.4 | 14.6 | 646,860 | -0.68% |
| 2026-08-17 | 15.2 | 15.2 | 14.3 | 14.7 | 906,924 | -2.00% |
| 2026-08-16 | 15.6 | 15.6 | 14.9 | 15 | 1,088,810 | -3.23% |
| 2026-08-13 | 15.5 | 15.7 | 15.3 | 15.5 | 745,803 | +0.00% |
| 2026-08-12 | 15.5 | 16 | 15.4 | 15.5 | 1,075,446 | -1.90% |
| 2026-08-11 | 15.8 | 16 | 15.5 | 15.8 | 990,049 | +1.94% |
| 2026-08-10 | 15.7 | 15.8 | 15.4 | 15.5 | 894,550 | -0.64% |
| 2026-08-09 | 16.1 | 16.1 | 15.5 | 15.6 | 1,131,824 | -2.50% |
| 2026-08-06 | 16.2 | 16.4 | 15.9 | 16 | 1,481,294 | -1.23% |
| 2026-08-04 | 16.2 | 16.8 | 16.1 | 16.2 | 2,189,637 | -2.41% |
| 2026-08-03 | 16.3 | 16.8 | 16.2 | 16.6 | 5,050,616 | +2.47% |
| 2026-08-02 | 16.2 | 16.3 | 15.9 | 16.2 | 3,008,330 | +1.25% |
| 2026-07-30 | 15.9 | 16.1 | 15.8 | 16 | 1,840,766 | +0.63% |
| 2026-07-29 | 15.9 | 16.5 | 15.7 | 15.9 | 4,624,212 | +1.27% |
| 2026-07-28 | 15.6 | 15.8 | 15.5 | 15.7 | 1,622,386 | +1.29% |
| 2026-07-27 | 15.4 | 15.6 | 15.2 | 15.5 | 822,375 | +2.65% |
| 2026-07-26 | 15.3 | 15.5 | 15 | 15.1 | 981,973 | -1.95% |
| 2026-07-23 | 15.9 | 15.9 | 15.3 | 15.4 | 1,062,058 | -2.53% |
| 2026-07-22 | 15.7 | 16 | 15.6 | 15.8 | 2,765,318 | +1.94% |
| 2026-07-21 | 15.5 | 15.7 | 15.4 | 15.5 | 1,544,916 | +1.31% |
| 2026-07-20 | 15.3 | 15.4 | 15 | 15.3 | 1,002,438 | +0.66% |
| 2026-07-19 | 15.5 | 15.5 | 15.1 | 15.2 | 985,613 | -1.30% |
| 2026-07-16 | 15.4 | 15.7 | 15.3 | 15.4 | 1,472,239 | -1.28% |
| 2026-07-15 | 15.6 | 16 | 15.6 | 15.6 | 1,377,920 | -0.64% |
| 2026-07-14 | 15.5 | 15.9 | 15.5 | 15.7 | 2,548,226 | +1.29% |
| 2026-07-13 | 15.7 | 15.7 | 15.4 | 15.5 | 1,094,664 | +0.65% |
| 2026-07-12 | 15.6 | 15.7 | 15.4 | 15.4 | 1,828,095 | +0.00% |
| 2026-07-09 | 15.6 | 15.7 | 15.3 | 15.4 | 1,821,606 | -0.65% |
| 2026-07-08 | 15.6 | 15.8 | 15.4 | 15.5 | 1,240,911 | -0.64% |
| 2026-07-07 | 15.8 | 15.9 | 15.4 | 15.6 | 1,808,524 | -1.27% |
| 2026-07-06 | 15.8 | 16 | 15.6 | 15.8 | 2,557,428 | +0.00% |
| 2026-07-05 | 15.8 | 16 | 15.7 | 15.8 | 2,920,441 | +0.00% |
| 2026-07-02 | 16.2 | 16.3 | 15.7 | 15.8 | 2,767,926 | -1.86% |
| 2026-06-30 | 16.1 | 16.7 | 15.8 | 16.1 | 4,040,060 | +2.55% |
| 2026-06-29 | 15.8 | 16.1 | 15.5 | 15.7 | 2,319,453 | -1.26% |
| 2026-06-28 | 16.1 | 16.4 | 15.7 | 15.9 | 2,907,549 | -1.24% |
| 2026-06-25 | 16.1 | 16.3 | 15.7 | 16.1 | 3,039,625 | +1.90% |
| 2026-06-24 | 15.8 | 16.4 | 15.6 | 15.8 | 2,624,553 | -1.86% |
| 2026-06-23 | 16.1 | 16.2 | 15.4 | 16.1 | 2,797,828 | +1.26% |
| 2026-06-22 | 15.9 | 16.5 | 15.6 | 15.9 | 6,108,770 | +0.63% |
| 2026-06-21 | 15.3 | 16.1 | 14.8 | 15.8 | 3,902,417 | +3.95% |
| 2026-06-18 | 15.7 | 16 | 15.1 | 15.2 | 3,368,420 | -2.56% |
| 2026-06-17 | 15.6 | 16.4 | 15.2 | 15.6 | 7,976,667 | +4.00% |
| 2026-06-16 | 14.3 | 15.3 | 14.2 | 15 | 4,301,729 | +4.90% |
| 2026-06-15 | 14.3 | 15 | 14.2 | 14.3 | 2,811,397 | -3.38% |
| 2026-06-14 | 14.5 | 15.1 | 14.4 | 14.8 | 4,277,821 | +2.78% |
| 2026-06-11 | 14.2 | 14.6 | 14.2 | 14.4 | 4,160,148 | +2.13% |
| 2026-06-10 | 13.7 | 14.3 | 13.7 | 14.1 | 3,000,611 | +3.68% |
| 2026-06-09 | 13.6 | 13.8 | 13.5 | 13.6 | 1,747,788 | +0.74% |
| 2026-06-08 | 13.8 | 13.9 | 13.3 | 13.5 | 1,483,163 | -0.74% |
| 2026-06-07 | 14.3 | 14.3 | 13.5 | 13.6 | 3,333,398 | -3.55% |
| 2026-06-04 | 14.2 | 14.3 | 14 | 14.1 | 2,146,741 | -0.70% |
| 2026-06-03 | 14.2 | 14.6 | 14 | 14.2 | 4,300,376 | +0.71% |
| 2026-06-02 | 14.3 | 14.4 | 13.9 | 14.1 | 2,680,439 | +0.00% |
| 2026-06-01 | 13.5 | 14.2 | 13.4 | 14.1 | 3,766,824 | +6.02% |
| 2026-05-24 | 13.4 | 13.5 | 13.2 | 13.3 | 1,283,279 | -0.75% |
| 2026-05-23 | 13.8 | 13.9 | 13.3 | 13.4 | 2,231,794 | -0.74% |
| 2026-05-21 | 13.4 | 13.7 | 13.3 | 13.5 | 2,997,433 | +1.50% |
| 2026-05-20 | 13.2 | 13.4 | 13.1 | 13.3 | 2,253,681 | +2.31% |
| 2026-05-19 | 13.2 | 13.2 | 12.9 | 13 | 1,201,638 | -1.52% |
| 2026-05-18 | 13.3 | 13.6 | 13.1 | 13.2 | 2,356,653 | +0.00% |
| 2026-05-17 | 13 | 13.4 | 12.8 | 13.2 | 2,235,834 | +2.33% |
| 2026-05-14 | 12.9 | 13 | 12.7 | 12.9 | 806,072 | +1.57% |
| 2026-05-13 | 13.2 | 13.2 | 12.6 | 12.7 | 1,005,907 | -2.31% |
| 2026-05-12 | 12.6 | 13.1 | 12.6 | 13 | 1,294,205 | +4.00% |
| 2026-05-11 | 12.7 | 12.8 | 12.4 | 12.5 | 739,236 | -0.79% |
| 2026-05-10 | 12.6 | 12.7 | 12.4 | 12.6 | 685,036 | +0.00% |
| 2026-05-07 | 12.6 | 13.1 | 12.6 | 12.6 | 813,159 | -1.56% |
| 2026-05-06 | 12.6 | 13 | 12.6 | 12.8 | 851,101 | +0.79% |
| 2026-05-05 | 13 | 13 | 12.7 | 12.7 | 826,239 | -2.31% |
| 2026-05-04 | 13 | 13.4 | 12.8 | 13 | 1,447,956 | -0.76% |
| 2026-05-03 | 12.6 | 13.2 | 12.3 | 13.1 | 1,769,872 | +5.65% |