Gemini Sea Food PLC (DSE:GEMINISEA)
Bangladesh · Delayed Price · Currency is BDT 155.40
+14.10 (9.98%)
At close: Nov 2, 2025
Gemini Sea Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 156.00 | 166.90 | 155.60 | 156.00 | 156.00 | 0.39% | 149,167 |
| Nov 2, 2025 | 146.00 | 155.40 | 140.50 | 155.40 | 155.40 | 9.98% | 122,026 |
| Oct 30, 2025 | 143.80 | 143.80 | 140.00 | 141.30 | 141.30 | 1.07% | 41,111 |
| Oct 29, 2025 | 139.50 | 143.00 | 136.30 | 139.80 | 139.80 | 1.82% | 30,858 |
| Oct 28, 2025 | 142.00 | 142.00 | 135.50 | 137.30 | 137.30 | -2.28% | 62,688 |
| Oct 27, 2025 | 148.00 | 148.00 | 139.90 | 140.50 | 140.50 | -3.10% | 45,309 |
| Oct 26, 2025 | 143.30 | 148.30 | 139.70 | 145.00 | 145.00 | 4.02% | 71,885 |
| Oct 23, 2025 | 136.00 | 140.80 | 132.50 | 139.40 | 139.40 | 3.95% | 75,058 |
| Oct 22, 2025 | 135.50 | 138.40 | 131.50 | 134.10 | 134.10 | -1.03% | 38,474 |
| Oct 21, 2025 | 137.20 | 141.50 | 135.00 | 135.50 | 135.50 | 1.12% | 64,899 |
| Oct 20, 2025 | 127.30 | 137.00 | 122.10 | 134.00 | 134.00 | 6.01% | 56,567 |
| Oct 19, 2025 | 142.00 | 142.00 | 125.10 | 126.40 | 126.40 | -9.00% | 67,868 |
| Oct 16, 2025 | 148.80 | 148.80 | 136.30 | 138.90 | 138.90 | -4.34% | 51,307 |
| Oct 15, 2025 | 157.00 | 157.00 | 144.80 | 145.20 | 145.20 | -6.14% | 39,976 |
| Oct 14, 2025 | 158.30 | 160.00 | 153.50 | 154.70 | 154.70 | -0.77% | 37,180 |
| 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 |