Gemini Sea Food PLC (DSE:GEMINISEA)
Bangladesh · Delayed Price · Currency is BDT 117.50
+0.30 (0.26%)
At close: Jan 20, 2026
Gemini Sea Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 120.90 | 120.90 | 118.20 | 120.30 | 120.30 | 0.67% | 28,269 |
| Jan 21, 2026 | 117.50 | 120.00 | 117.50 | 119.50 | 119.50 | 1.70% | 18,183 |
| Jan 20, 2026 | 117.70 | 119.90 | 116.00 | 117.50 | 117.50 | 0.26% | 25,551 |
| Jan 19, 2026 | 119.80 | 120.80 | 116.60 | 117.20 | 117.20 | 0.86% | 19,895 |
| Jan 18, 2026 | 115.90 | 118.40 | 115.90 | 116.20 | 116.20 | -0.43% | 18,183 |
| Jan 15, 2026 | 116.70 | 119.60 | 116.10 | 116.70 | 116.70 | -1.19% | 14,331 |
| Jan 14, 2026 | 117.50 | 119.00 | 117.30 | 118.10 | 118.10 | - | 6,457 |
| Jan 13, 2026 | 120.50 | 120.50 | 117.60 | 118.10 | 118.10 | -1.42% | 13,334 |
| Jan 12, 2026 | 115.50 | 122.00 | 115.50 | 119.80 | 119.80 | -0.25% | 15,282 |
| Jan 11, 2026 | 121.00 | 121.00 | 117.80 | 120.10 | 120.10 | -1.07% | 30,198 |
| Jan 8, 2026 | 120.10 | 122.70 | 119.80 | 121.40 | 121.40 | -1.06% | 28,275 |
| Jan 7, 2026 | 122.70 | 125.00 | 122.00 | 122.70 | 122.70 | -0.81% | 17,268 |
| Jan 6, 2026 | 123.70 | 129.50 | 123.10 | 123.70 | 123.70 | -2.37% | 16,167 |
| Jan 5, 2026 | 112.30 | 129.00 | 112.10 | 126.70 | 126.70 | 1.77% | 119,590 |
| Jan 4, 2026 | 136.50 | 136.50 | 124.50 | 124.50 | 124.50 | -9.98% | 49,819 |
| Jan 1, 2026 | 136.70 | 141.90 | 136.70 | 138.30 | 138.30 | 1.24% | 22,203 |
| Dec 30, 2025 | 139.00 | 139.80 | 127.00 | 136.60 | 136.60 | -1.44% | 37,376 |
| Dec 29, 2025 | 138.60 | 140.00 | 137.30 | 138.60 | 138.60 | -0.14% | 18,492 |
| Dec 28, 2025 | 141.70 | 144.40 | 138.30 | 138.80 | 138.80 | 0.07% | 45,986 |
| Dec 24, 2025 | 140.70 | 140.90 | 137.00 | 138.70 | 138.70 | -1.42% | 31,055 |
| Dec 23, 2025 | 142.00 | 142.80 | 140.10 | 140.70 | 140.70 | 0.21% | 68,556 |
| Dec 22, 2025 | 140.40 | 141.00 | 135.90 | 140.40 | 140.40 | 5.25% | 46,788 |
| Dec 21, 2025 | 131.30 | 134.00 | 130.00 | 133.40 | 133.40 | 1.60% | 20,674 |
| Dec 18, 2025 | 136.70 | 136.70 | 130.00 | 131.30 | 131.30 | -2.38% | 28,728 |
| Dec 17, 2025 | 134.50 | 140.50 | 133.70 | 134.50 | 134.50 | -4.13% | 47,815 |
| Dec 15, 2025 | 141.50 | 142.40 | 139.60 | 140.30 | 140.30 | - | 30,182 |
| Dec 14, 2025 | 142.50 | 142.50 | 139.30 | 140.30 | 140.30 | - | 34,873 |
| Dec 11, 2025 | 140.30 | 142.60 | 139.00 | 140.30 | 140.30 | 0.29% | 33,214 |
| Dec 10, 2025 | 139.90 | 144.70 | 139.00 | 139.90 | 139.90 | -1.48% | 29,779 |
| Dec 9, 2025 | 144.80 | 144.80 | 140.80 | 142.00 | 142.00 | 1.72% | 51,079 |
| Dec 8, 2025 | 139.30 | 142.00 | 137.50 | 139.60 | 139.60 | 1.45% | 23,201 |
| Dec 7, 2025 | 141.90 | 141.90 | 136.30 | 137.60 | 137.60 | 0.15% | 44,884 |
| Dec 4, 2025 | 137.40 | 144.00 | 136.60 | 137.40 | 137.40 | -2.62% | 29,541 |
| Dec 3, 2025 | 141.10 | 147.70 | 140.10 | 141.10 | 141.10 | -2.08% | 26,212 |
| Dec 2, 2025 | 144.90 | 144.90 | 140.60 | 144.10 | 144.10 | 0.84% | 29,475 |
| Dec 1, 2025 | 146.00 | 146.00 | 142.20 | 142.90 | 142.90 | -0.90% | 45,132 |
| Nov 30, 2025 | 149.80 | 149.80 | 143.20 | 144.20 | 144.20 | -1.84% | 43,334 |
| Nov 27, 2025 | 149.30 | 149.30 | 144.70 | 146.90 | 146.90 | 2.44% | 38,870 |
| Nov 26, 2025 | 147.50 | 149.90 | 142.50 | 143.40 | 143.40 | -2.78% | 44,163 |
| Nov 25, 2025 | 153.00 | 154.70 | 145.40 | 147.50 | 147.50 | -2.58% | 73,466 |
| Nov 24, 2025 | 151.40 | 152.90 | 142.20 | 151.40 | 151.40 | 6.77% | 114,078 |
| Nov 23, 2025 | 140.20 | 142.00 | 135.80 | 141.80 | 141.80 | 0.21% | 28,240 |
| Nov 20, 2025 | 148.40 | 148.40 | 141.00 | 141.50 | 141.50 | -1.67% | 42,270 |
| Nov 19, 2025 | 139.70 | 145.80 | 139.10 | 143.90 | 143.90 | 4.20% | 56,107 |
| Nov 18, 2025 | 138.50 | 140.80 | 135.50 | 138.10 | 138.10 | 1.40% | 29,501 |
| Nov 17, 2025 | 133.80 | 138.30 | 132.00 | 136.20 | 136.20 | 1.95% | 35,656 |
| Nov 16, 2025 | 138.00 | 138.00 | 125.00 | 133.60 | 133.60 | 4.21% | 33,619 |
| Nov 13, 2025 | 143.00 | 144.00 | 126.80 | 128.20 | 128.20 | -6.49% | 45,083 |
| Nov 12, 2025 | 146.40 | 146.40 | 136.00 | 137.10 | 137.10 | -4.33% | 34,164 |
| Nov 11, 2025 | 143.80 | 146.50 | 142.50 | 143.30 | 143.30 | -0.35% | 36,162 |