DSE : GHCL
Global Heavy Chemicals Limited — Price history
Industrial Inorganic Chemicals · Bangladesh
Last price 19.6 BDT (At close: Oct 29, 2026) · Market cap 1.41B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Global Heavy Chemicals Limited (GHCL) closed at 19.6 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 | 19.2 | 19.8 | 19.2 | 19.6 | 18,810 | -0.51% |
| 2026-10-28 | 19.1 | 19.8 | 19.1 | 19.7 | 29,423 | +2.60% |
| 2026-10-27 | 18.9 | 19.5 | 18.9 | 19.2 | 5,259 | +1.59% |
| 2026-10-26 | 19.2 | 19.7 | 18.9 | 18.9 | 31,648 | -2.07% |
| 2026-10-25 | 19.2 | 19.8 | 19.2 | 19.3 | 12,431 | -0.52% |
| 2026-10-19 | 18.9 | 19.8 | 18.9 | 19.4 | 33,815 | +2.11% |
| 2026-10-17 | 18.7 | 19.8 | 18.7 | 19 | 16,533 | +1.06% |
| 2026-10-15 | 19.1 | 19.3 | 18.7 | 18.8 | 14,941 | -0.53% |
| 2026-10-14 | 18.7 | 19.2 | 18.7 | 18.9 | 18,962 | +0.53% |
| 2026-10-13 | 18.7 | 19.5 | 18.7 | 18.8 | 8,693 | +0.53% |
| 2026-10-12 | 18.7 | 19.2 | 18.6 | 18.7 | 19,707 | +0.00% |
| 2026-10-11 | 18.5 | 19.7 | 18.5 | 18.7 | 23,515 | -1.06% |
| 2026-10-08 | 18.9 | 19.3 | 18.7 | 18.9 | 29,507 | +0.00% |
| 2026-10-07 | 18.9 | 19.2 | 18.7 | 18.9 | 32,766 | +1.61% |
| 2026-10-06 | 19 | 19.3 | 18.5 | 18.6 | 61,417 | -2.11% |
| 2026-10-05 | 19 | 19.7 | 18.8 | 19 | 26,250 | +0.00% |
| 2026-10-04 | 19.4 | 20.1 | 19 | 19 | 56,224 | -3.06% |
| 2026-10-01 | 19.6 | 19.8 | 19.4 | 19.6 | 5,921 | +0.51% |
| 2026-09-30 | 19.5 | 20 | 19.3 | 19.5 | 24,178 | -0.51% |
| 2026-09-29 | 19.9 | 19.9 | 19.5 | 19.6 | 20,920 | -1.01% |
| 2026-09-28 | 20 | 20.2 | 19.7 | 19.8 | 24,648 | -1.49% |
| 2026-09-27 | 20.9 | 20.9 | 20 | 20.1 | 68,156 | -1.47% |
| 2026-09-24 | 20.4 | 20.9 | 20.2 | 20.4 | 81,176 | +0.99% |
| 2026-09-23 | 19.7 | 20.5 | 19.3 | 20.2 | 52,973 | +2.02% |
| 2026-09-22 | 19.9 | 20 | 19.7 | 19.8 | 45,573 | +0.00% |
| 2026-09-21 | 20.1 | 20.6 | 19.5 | 19.8 | 21,568 | -1.49% |
| 2026-09-20 | 19.9 | 21.3 | 19.9 | 20.1 | 25,989 | +1.01% |
| 2026-09-17 | 19.7 | 20 | 19.4 | 19.9 | 13,001 | +1.02% |
| 2026-09-16 | 20.4 | 20.4 | 19.5 | 19.7 | 14,610 | +0.51% |
| 2026-09-15 | 19.6 | 20.6 | 19 | 19.6 | 32,574 | +4.26% |
| 2026-09-14 | 20.5 | 20.5 | 18.6 | 18.8 | 111,481 | -2.59% |
| 2026-09-13 | 20.7 | 20.9 | 19 | 19.3 | 60,840 | -7.21% |
| 2026-09-10 | 21 | 21.8 | 20.7 | 20.8 | 49,145 | -0.95% |
| 2026-09-09 | 21 | 21.5 | 20.7 | 21 | 22,605 | +0.48% |
| 2026-09-08 | 20.9 | 22 | 20.8 | 20.9 | 44,519 | +0.48% |
| 2026-09-07 | 20.8 | 21.3 | 19.6 | 20.8 | 57,764 | +1.46% |
| 2026-09-06 | 21.1 | 22.4 | 20.5 | 20.5 | 55,519 | -3.76% |
| 2026-09-03 | 21.3 | 22 | 21.2 | 21.3 | 20,389 | -0.47% |
| 2026-09-02 | 21.8 | 22 | 21.3 | 21.4 | 32,038 | -0.47% |
| 2026-09-01 | 21.4 | 22.5 | 21.4 | 21.5 | 29,406 | +1.90% |
| 2026-08-31 | 21.8 | 21.8 | 21 | 21.1 | 23,929 | -1.86% |
| 2026-08-30 | 22.3 | 22.3 | 21.1 | 21.5 | 25,924 | -1.83% |
| 2026-08-27 | 22.5 | 22.7 | 21.9 | 21.9 | 27,134 | -0.90% |
| 2026-08-25 | 21.9 | 22.6 | 21.9 | 22.1 | 72,439 | +0.91% |
| 2026-08-24 | 22.3 | 22.8 | 21.8 | 21.9 | 97,476 | -2.67% |
| 2026-08-23 | 22.8 | 23.3 | 22.4 | 22.5 | 49,493 | -2.17% |
| 2026-08-20 | 22.7 | 23.2 | 22.5 | 23 | 155,401 | +1.32% |
| 2026-08-19 | 22.7 | 23.1 | 22.1 | 22.7 | 61,843 | +1.79% |
| 2026-08-18 | 22.2 | 23.5 | 22.2 | 22.3 | 138,184 | +1.36% |
| 2026-08-17 | 22.6 | 23.7 | 21.8 | 22 | 212,974 | -3.08% |
| 2026-08-16 | 23.9 | 23.9 | 22.5 | 22.7 | 231,212 | -3.81% |
| 2026-08-13 | 23.6 | 24.4 | 23.3 | 23.6 | 122,977 | -2.07% |
| 2026-08-12 | 24.3 | 24.5 | 24 | 24.1 | 96,356 | -0.41% |
| 2026-08-11 | 24.2 | 24.8 | 24 | 24.2 | 121,724 | +0.83% |
| 2026-08-10 | 24 | 24.4 | 23.7 | 24 | 95,094 | +1.27% |
| 2026-08-09 | 24 | 24.3 | 23.3 | 23.7 | 164,186 | -1.66% |
| 2026-08-06 | 24.5 | 25.1 | 24 | 24.1 | 154,794 | -1.63% |
| 2026-08-04 | 24.8 | 25.5 | 24.4 | 24.5 | 175,027 | -1.21% |
| 2026-08-03 | 24.8 | 26 | 24.6 | 24.8 | 165,704 | -1.59% |
| 2026-08-02 | 26.1 | 26.1 | 25.1 | 25.2 | 208,594 | +2.44% |
| 2026-07-30 | 25 | 25 | 24 | 24.6 | 330,010 | -0.81% |
| 2026-07-29 | 24.8 | 25.4 | 24.5 | 24.8 | 313,472 | -0.80% |
| 2026-07-28 | 25.5 | 25.7 | 24.8 | 25 | 287,799 | -0.79% |
| 2026-07-27 | 23.5 | 25.5 | 23.3 | 25.2 | 1,100,320 | +8.62% |
| 2026-07-26 | 23.4 | 24 | 23 | 23.2 | 158,838 | +0.43% |
| 2026-07-23 | 23.2 | 24.2 | 22.2 | 23.1 | 462,481 | +0.87% |
| 2026-07-22 | 24.2 | 24.4 | 22.8 | 22.9 | 268,343 | -4.58% |
| 2026-07-21 | 24 | 24.5 | 23.3 | 24 | 393,910 | +3.00% |
| 2026-07-20 | 23.3 | 23.6 | 22.7 | 23.3 | 324,414 | -1.27% |
| 2026-07-19 | 23.4 | 24.5 | 23.3 | 23.6 | 477,981 | +3.06% |
| 2026-07-16 | 21.2 | 22.9 | 20.8 | 22.9 | 826,674 | +9.57% |
| 2026-07-15 | 20.9 | 21.2 | 20.3 | 20.9 | 149,396 | +1.46% |
| 2026-07-14 | 20.8 | 20.8 | 20.5 | 20.6 | 117,817 | +0.49% |
| 2026-07-13 | 20.5 | 20.8 | 20.5 | 20.5 | 107,595 | +0.00% |
| 2026-07-12 | 20.6 | 21.1 | 20.4 | 20.5 | 135,245 | +0.00% |
| 2026-07-09 | 20.5 | 20.9 | 20.4 | 20.5 | 58,037 | -0.49% |
| 2026-07-08 | 20.6 | 21.1 | 20.5 | 20.6 | 58,456 | +0.00% |
| 2026-07-07 | 20.4 | 21.1 | 20.4 | 20.6 | 193,509 | +1.98% |
| 2026-07-06 | 19.7 | 20.4 | 19.7 | 20.2 | 106,161 | +3.06% |
| 2026-07-05 | 19.8 | 20.1 | 19.6 | 19.6 | 86,993 | -1.01% |
| 2026-07-02 | 20 | 20.1 | 19.7 | 19.8 | 74,761 | -1.49% |
| 2026-06-30 | 20.3 | 20.3 | 20 | 20.1 | 72,465 | +0.00% |
| 2026-06-29 | 20.1 | 20.4 | 19.7 | 20.1 | 50,802 | +1.52% |
| 2026-06-28 | 19.5 | 19.8 | 19.5 | 19.8 | 65,274 | +1.02% |
| 2026-06-25 | 19.6 | 20 | 19.4 | 19.6 | 108,513 | -1.01% |
| 2026-06-24 | 19.2 | 20 | 19.2 | 19.8 | 61,836 | +2.06% |
| 2026-06-23 | 19.4 | 19.5 | 18.8 | 19.4 | 50,811 | +2.11% |
| 2026-06-22 | 19.2 | 19.4 | 18.8 | 19 | 97,206 | -1.04% |
| 2026-06-21 | 20.1 | 20.3 | 18.8 | 19.2 | 178,545 | -4.48% |
| 2026-06-18 | 20.7 | 20.8 | 20 | 20.1 | 192,294 | -3.37% |
| 2026-06-17 | 20.6 | 20.9 | 20.6 | 20.8 | 96,139 | +0.97% |
| 2026-06-16 | 21 | 21.1 | 20.6 | 20.6 | 101,127 | -1.90% |
| 2026-06-15 | 21 | 21.5 | 21 | 21 | 85,537 | -0.94% |
| 2026-06-14 | 21.1 | 21.5 | 20.9 | 21.2 | 138,586 | +0.95% |
| 2026-06-11 | 21 | 21.2 | 20.6 | 21 | 183,143 | +1.94% |
| 2026-06-10 | 20.8 | 21.3 | 20.5 | 20.6 | 233,438 | -0.48% |
| 2026-06-09 | 20.6 | 21.2 | 20.5 | 20.7 | 136,606 | -0.48% |
| 2026-06-08 | 20.6 | 21.2 | 20.6 | 20.8 | 65,839 | -0.95% |
| 2026-06-07 | 21.7 | 21.8 | 20.8 | 21 | 134,537 | -1.87% |
| 2026-06-04 | 21.4 | 21.8 | 21.3 | 21.4 | 114,611 | +0.47% |
| 2026-06-03 | 21.4 | 21.9 | 21.3 | 21.3 | 108,381 | -0.47% |
| 2026-06-02 | 21.6 | 21.9 | 21 | 21.4 | 168,688 | -0.47% |
| 2026-06-01 | 21.3 | 22.2 | 21.3 | 21.5 | 192,437 | +1.42% |
| 2026-05-24 | 20.1 | 21.9 | 20.1 | 21.2 | 136,345 | +5.47% |
| 2026-05-23 | 20.2 | 20.6 | 20 | 20.1 | 137,230 | +0.00% |
| 2026-05-21 | 20.1 | 20.9 | 20 | 20.1 | 220,776 | -3.37% |
| 2026-05-20 | 21.1 | 21.5 | 20.7 | 20.8 | 129,503 | -1.42% |
| 2026-05-19 | 20.5 | 21.3 | 20.2 | 21.1 | 144,218 | +1.93% |
| 2026-05-18 | 21.8 | 22.7 | 20.5 | 20.7 | 492,591 | -0.96% |
| 2026-05-17 | 19.3 | 20.9 | 19.3 | 20.9 | 246,712 | +10.00% |
| 2026-05-14 | 19.1 | 19.2 | 18.9 | 19 | 49,356 | -0.52% |
| 2026-05-13 | 19.1 | 19.8 | 19 | 19.1 | 95,499 | -1.55% |
| 2026-05-12 | 18.9 | 19.5 | 18.8 | 19.4 | 123,316 | +4.86% |
| 2026-05-11 | 18.5 | 18.9 | 18.4 | 18.5 | 15,436 | +0.00% |
| 2026-05-10 | 18.6 | 18.9 | 18.3 | 18.5 | 28,801 | +0.00% |
| 2026-05-07 | 18.5 | 19 | 18.5 | 18.5 | 25,432 | -0.54% |
| 2026-05-06 | 18.6 | 18.9 | 18.5 | 18.6 | 32,530 | +0.00% |
| 2026-05-05 | 18.6 | 18.9 | 18.5 | 18.6 | 14,756 | +0.00% |
| 2026-05-04 | 18.6 | 18.9 | 18.5 | 18.6 | 28,304 | +0.54% |
| 2026-05-03 | 18.4 | 18.7 | 18.3 | 18.5 | 76,931 | +0.54% |