Gemini Sea Food PLC (DSE:GEMINISEA)
Bangladesh · Delayed Price · Currency is BDT 191.80
-2.60 (-1.34%)
At close: Sep 3, 2025
Gemini Sea Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 145.60 | 150.90 | 145.60 | 147.90 | 147.90 | 1.58% | 80,258 |
| Jul 29, 2025 | 152.90 | 152.90 | 143.00 | 145.60 | 145.60 | -4.08% | 137,704 |
| Jul 28, 2025 | 152.70 | 155.00 | 151.50 | 151.80 | 151.80 | -0.33% | 95,646 |
| Jul 27, 2025 | 152.00 | 155.80 | 151.80 | 152.30 | 152.30 | 0.79% | 90,323 |
| Jul 24, 2025 | 153.80 | 157.00 | 150.50 | 151.10 | 151.10 | -0.40% | 92,295 |
| Jul 23, 2025 | 154.90 | 155.80 | 151.20 | 151.70 | 151.70 | -1.17% | 113,499 |
| Jul 22, 2025 | 155.90 | 157.00 | 152.90 | 153.50 | 153.50 | -0.39% | 90,795 |
| Jul 21, 2025 | 154.00 | 160.40 | 153.10 | 154.10 | 154.10 | 0.06% | 201,963 |
| Jul 20, 2025 | 159.40 | 159.40 | 153.10 | 154.00 | 154.00 | -2.28% | 153,655 |
| Jul 17, 2025 | 152.60 | 162.90 | 152.60 | 157.60 | 157.60 | 3.28% | 284,380 |
| Jul 16, 2025 | 154.50 | 156.80 | 151.70 | 152.60 | 152.60 | -0.52% | 171,108 |
| Jul 15, 2025 | 154.50 | 159.00 | 152.00 | 153.40 | 153.40 | -0.71% | 240,611 |
| Jul 14, 2025 | 153.00 | 160.10 | 148.40 | 154.50 | 154.50 | 2.32% | 377,551 |
| Jul 13, 2025 | 139.80 | 151.00 | 139.80 | 151.00 | 151.00 | 9.98% | 334,958 |
| Jul 10, 2025 | 126.00 | 137.30 | 124.00 | 137.30 | 137.30 | 9.93% | 206,366 |
| Jul 9, 2025 | 124.50 | 125.80 | 123.20 | 124.90 | 124.90 | 1.96% | 71,955 |
| Jul 8, 2025 | 121.20 | 124.40 | 120.90 | 122.50 | 122.50 | 1.07% | 85,443 |
| Jul 7, 2025 | 123.60 | 123.60 | 120.80 | 121.20 | 121.20 | 1.17% | 36,446 |
| Jul 3, 2025 | 123.50 | 124.00 | 119.00 | 119.80 | 119.80 | -2.68% | 102,793 |
| Jul 2, 2025 | 122.00 | 124.50 | 121.90 | 123.10 | 123.10 | 1.32% | 65,601 |
| Jun 30, 2025 | 121.00 | 124.30 | 120.90 | 121.50 | 121.50 | -0.90% | 62,709 |
| Jun 29, 2025 | 122.50 | 127.00 | 121.60 | 122.60 | 122.60 | 0.25% | 114,092 |
| Jun 26, 2025 | 120.00 | 123.00 | 117.10 | 122.30 | 122.30 | 1.92% | 115,362 |
| Jun 25, 2025 | 114.90 | 121.00 | 114.30 | 120.00 | 120.00 | 5.45% | 155,517 |
| Jun 24, 2025 | 115.60 | 117.00 | 113.00 | 113.80 | 113.80 | 0.26% | 62,831 |
| Jun 23, 2025 | 110.00 | 114.40 | 109.20 | 113.50 | 113.50 | 2.62% | 51,218 |