Gemini Sea Food PLC (DSE:GEMINISEA)
Bangladesh · Delayed Price · Currency is BDT 115.90
-0.20 (-0.17%)
At close: Mar 4, 2026
Gemini Sea Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 116.00 | 117.90 | 114.90 | 115.90 | 115.90 | -0.17% | 20,816 |
| Mar 3, 2026 | 119.20 | 120.10 | 115.50 | 116.10 | 116.10 | -3.41% | 20,488 |
| Mar 2, 2026 | 120.20 | 120.80 | 117.00 | 120.20 | 120.20 | 2.12% | 14,181 |
| Mar 1, 2026 | 121.00 | 121.00 | 116.90 | 117.70 | 117.70 | -3.29% | 30,576 |
| Feb 26, 2026 | 122.50 | 123.60 | 120.60 | 121.70 | 121.70 | 0.08% | 15,307 |
| Feb 25, 2026 | 123.90 | 123.90 | 121.50 | 121.60 | 121.60 | -0.41% | 11,716 |
| Feb 24, 2026 | 122.10 | 125.90 | 120.00 | 122.10 | 122.10 | -0.65% | 6,658 |
| Feb 23, 2026 | 121.40 | 123.80 | 120.70 | 122.90 | 122.90 | 2.25% | 18,043 |
| Feb 22, 2026 | 124.00 | 124.00 | 119.80 | 120.20 | 120.20 | -1.96% | 9,858 |
| Feb 19, 2026 | 122.60 | 126.00 | 122.30 | 122.60 | 122.60 | -0.65% | 15,305 |
| Feb 18, 2026 | 125.20 | 127.50 | 123.00 | 123.40 | 123.40 | -2.30% | 33,833 |
| Feb 17, 2026 | 128.00 | 128.70 | 124.50 | 126.30 | 126.30 | -1.71% | 32,627 |
| Feb 16, 2026 | 131.50 | 133.00 | 127.00 | 128.50 | 128.50 | -1.53% | 40,377 |
| Feb 15, 2026 | 123.00 | 132.80 | 123.00 | 130.50 | 130.50 | 7.14% | 34,794 |
| Feb 10, 2026 | 121.80 | 122.40 | 117.10 | 121.80 | 121.80 | 3.48% | 30,531 |
| Feb 9, 2026 | 117.70 | 119.00 | 116.00 | 117.70 | 117.70 | 0.43% | 27,754 |
| Feb 8, 2026 | 119.00 | 119.00 | 115.80 | 117.20 | 117.20 | 1.47% | 17,961 |
| Feb 5, 2026 | 115.50 | 117.00 | 114.00 | 115.50 | 115.50 | 0.52% | 25,793 |
| Feb 3, 2026 | 114.50 | 116.00 | 113.50 | 114.90 | 114.90 | 0.52% | 19,734 |
| Feb 2, 2026 | 117.90 | 118.00 | 114.00 | 114.30 | 114.30 | -1.47% | 34,637 |
| Feb 1, 2026 | 115.00 | 119.80 | 115.00 | 116.00 | 116.00 | -1.02% | 9,773 |
| Jan 29, 2026 | 119.50 | 119.50 | 117.00 | 117.20 | 117.20 | -0.59% | 7,516 |
| Jan 28, 2026 | 117.90 | 120.00 | 117.00 | 117.90 | 117.90 | -0.59% | 8,333 |
| Jan 27, 2026 | 120.20 | 120.20 | 117.50 | 118.60 | 118.60 | 0.42% | 29,239 |
| Jan 26, 2026 | 124.90 | 124.90 | 118.00 | 118.10 | 118.10 | 0.25% | 11,821 |
| Jan 25, 2026 | 117.00 | 120.00 | 114.20 | 117.80 | 117.80 | -2.08% | 9,117 |
| 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 |