Gemini Sea Food PLC (DSE:GEMINISEA)
Bangladesh · Delayed Price · Currency is BDT 155.80
-9.70 (-5.86%)
At close: Oct 12, 2025
Gemini Sea Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 155.80 | 164.40 | 154.40 | 155.90 | 155.90 | 0.06% | 42,003 |
| Oct 12, 2025 | 165.80 | 165.80 | 154.90 | 155.80 | 155.80 | -5.86% | 65,004 |
| Oct 9, 2025 | 171.70 | 173.00 | 165.00 | 165.50 | 165.50 | -2.30% | 57,580 |
| Oct 8, 2025 | 172.00 | 174.20 | 165.00 | 169.40 | 169.40 | -1.17% | 53,647 |
| Oct 7, 2025 | 174.80 | 176.90 | 171.00 | 171.40 | 171.40 | -1.95% | 61,088 |
| Oct 6, 2025 | 176.20 | 179.00 | 173.60 | 174.80 | 174.80 | -0.51% | 78,704 |
| Oct 5, 2025 | 173.70 | 178.90 | 173.70 | 175.70 | 175.70 | 1.04% | 57,622 |
| Sep 30, 2025 | 173.80 | 175.40 | 171.40 | 173.90 | 173.90 | 1.81% | 63,556 |
| Sep 29, 2025 | 172.00 | 173.00 | 168.00 | 170.80 | 170.80 | 1.97% | 63,129 |
| Sep 28, 2025 | 174.10 | 174.10 | 167.00 | 167.50 | 167.50 | -2.16% | 52,728 |
| Sep 25, 2025 | 175.40 | 175.80 | 170.70 | 171.20 | 171.20 | -1.15% | 64,109 |
| Sep 24, 2025 | 172.90 | 174.40 | 171.00 | 173.20 | 173.20 | 1.29% | 56,322 |
| Sep 23, 2025 | 175.00 | 175.00 | 165.00 | 171.00 | 171.00 | 2.03% | 47,118 |
| Sep 22, 2025 | 169.00 | 175.60 | 165.00 | 167.60 | 167.60 | -0.83% | 76,596 |
| Sep 21, 2025 | 175.00 | 179.80 | 167.50 | 169.00 | 169.00 | -4.79% | 70,369 |
| Sep 18, 2025 | 182.00 | 183.00 | 176.50 | 177.50 | 177.50 | -2.95% | 74,700 |
| Sep 17, 2025 | 176.80 | 186.20 | 176.70 | 182.90 | 182.90 | 5.78% | 241,240 |
| Sep 16, 2025 | 170.80 | 176.80 | 166.30 | 172.90 | 172.90 | 0.70% | 123,891 |
| Sep 15, 2025 | 177.90 | 177.90 | 170.20 | 171.70 | 171.70 | -1.72% | 51,442 |
| Sep 14, 2025 | 181.80 | 181.80 | 174.10 | 174.70 | 174.70 | -0.51% | 77,146 |
| Sep 11, 2025 | 182.00 | 182.00 | 170.20 | 175.60 | 175.60 | 1.21% | 54,595 |
| Sep 10, 2025 | 180.00 | 182.70 | 173.00 | 173.50 | 173.50 | -1.42% | 103,435 |
| Sep 9, 2025 | 187.70 | 187.70 | 175.00 | 176.00 | 176.00 | -4.61% | 113,588 |
| Sep 8, 2025 | 189.40 | 191.80 | 183.90 | 184.50 | 184.50 | -2.48% | 129,092 |
| Sep 7, 2025 | 191.00 | 193.50 | 188.00 | 189.20 | 189.20 | -0.53% | 126,725 |
| Sep 4, 2025 | 192.80 | 196.00 | 189.50 | 190.20 | 190.20 | -0.83% | 154,439 |
| Sep 3, 2025 | 195.30 | 196.00 | 191.20 | 191.80 | 191.80 | -1.34% | 121,592 |
| Sep 2, 2025 | 199.90 | 200.80 | 193.90 | 194.40 | 194.40 | -0.72% | 166,902 |
| Sep 1, 2025 | 196.90 | 202.00 | 194.80 | 195.80 | 195.80 | 1.08% | 220,383 |
| Aug 31, 2025 | 193.50 | 199.00 | 192.50 | 193.70 | 193.70 | 0.26% | 134,752 |
| Aug 28, 2025 | 198.00 | 202.00 | 192.10 | 193.20 | 193.20 | -1.23% | 181,102 |
| Aug 27, 2025 | 204.40 | 204.40 | 193.30 | 195.60 | 195.60 | -2.64% | 209,336 |
| Aug 26, 2025 | 200.10 | 209.80 | 196.10 | 200.90 | 200.90 | 0.50% | 358,342 |
| Aug 25, 2025 | 195.90 | 204.00 | 194.30 | 199.90 | 199.90 | 3.41% | 332,808 |
| Aug 24, 2025 | 184.70 | 194.00 | 184.20 | 193.30 | 193.30 | 5.86% | 340,468 |
| Aug 21, 2025 | 178.10 | 184.70 | 177.10 | 182.60 | 182.60 | 3.28% | 235,043 |
| Aug 20, 2025 | 182.00 | 184.50 | 175.20 | 176.80 | 176.80 | -2.37% | 210,249 |
| Aug 19, 2025 | 187.00 | 188.90 | 180.00 | 181.10 | 181.10 | -1.68% | 257,501 |
| Aug 18, 2025 | 182.00 | 190.20 | 180.10 | 184.20 | 184.20 | 1.60% | 430,615 |
| Aug 17, 2025 | 178.00 | 186.90 | 173.80 | 181.30 | 181.30 | 1.51% | 340,537 |
| Aug 14, 2025 | 186.80 | 186.90 | 175.10 | 178.60 | 178.60 | 3.36% | 473,777 |
| Aug 13, 2025 | 157.20 | 172.80 | 157.20 | 172.80 | 172.80 | 9.99% | 292,901 |
| Aug 12, 2025 | 158.70 | 161.90 | 156.10 | 157.10 | 157.10 | -0.63% | 214,689 |
| Aug 11, 2025 | 160.40 | 162.50 | 156.00 | 158.10 | 158.10 | -1.13% | 168,607 |
| Aug 10, 2025 | 156.50 | 162.90 | 156.50 | 159.90 | 159.90 | 3.16% | 273,958 |
| Aug 7, 2025 | 151.90 | 158.00 | 151.00 | 155.00 | 155.00 | 3.20% | 233,816 |
| Aug 6, 2025 | 153.00 | 153.00 | 148.60 | 150.20 | 150.20 | 0.27% | 117,893 |
| Aug 4, 2025 | 149.80 | 153.00 | 149.60 | 149.80 | 149.80 | 0.33% | 77,075 |
| Aug 3, 2025 | 148.10 | 150.90 | 147.00 | 149.30 | 149.30 | 0.88% | 117,478 |
| Jul 31, 2025 | 148.10 | 149.80 | 147.10 | 148.00 | 148.00 | 0.07% | 79,096 |