Gemini Sea Food PLC (DSE:GEMINISEA)
Bangladesh · Delayed Price · Currency is BDT 114.00
-2.10 (-1.81%)
At close: Sep 3, 2026
Gemini Sea Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 116.20 | 118.00 | 113.90 | 114.00 | 114.00 | -1.81% | 6,483 |
| Sep 2, 2026 | 116.00 | 118.50 | 114.40 | 116.10 | 116.10 | 1.66% | 17,363 |
| Sep 1, 2026 | 116.00 | 116.00 | 113.00 | 114.20 | 114.20 | 0.26% | 4,708 |
| Aug 31, 2026 | 114.00 | 116.00 | 111.90 | 113.90 | 113.90 | -0.52% | 27,364 |
| Aug 30, 2026 | 116.50 | 116.50 | 114.50 | 114.50 | 114.50 | -1.55% | 10,423 |
| Aug 27, 2026 | 117.60 | 118.00 | 115.10 | 116.30 | 116.30 | -0.09% | 10,685 |
| Aug 25, 2026 | 117.40 | 117.40 | 116.20 | 116.40 | 116.40 | -0.51% | 6,424 |
| Aug 24, 2026 | 117.60 | 117.60 | 115.00 | 117.00 | 117.00 | -0.76% | 5,097 |
| Aug 23, 2026 | 122.00 | 122.00 | 117.10 | 117.90 | 117.90 | -0.17% | 5,307 |
| Aug 20, 2026 | 118.10 | 121.40 | 117.00 | 118.10 | 118.10 | 0.60% | 4,134 |
| Aug 19, 2026 | 116.10 | 118.90 | 116.10 | 117.40 | 117.40 | -0.09% | 8,705 |
| Aug 18, 2026 | 121.70 | 121.70 | 116.90 | 117.50 | 117.50 | -0.93% | 15,418 |
| Aug 17, 2026 | 122.90 | 122.90 | 118.00 | 118.60 | 118.60 | -1.74% | 9,300 |
| Aug 16, 2026 | 124.00 | 124.70 | 117.00 | 120.70 | 120.70 | -1.55% | 18,912 |
| Aug 13, 2026 | 120.50 | 123.50 | 120.00 | 122.60 | 122.60 | 1.91% | 18,362 |
| Aug 12, 2026 | 120.30 | 123.90 | 119.90 | 120.30 | 120.30 | -1.88% | 47,008 |
| Aug 11, 2026 | 122.60 | 124.90 | 122.00 | 122.60 | 122.60 | 0.16% | 11,769 |
| Aug 10, 2026 | 124.00 | 124.00 | 122.00 | 122.40 | 122.40 | -0.49% | 5,545 |
| Aug 9, 2026 | 122.00 | 124.00 | 121.80 | 123.00 | 123.00 | 0.16% | 11,707 |
| Aug 6, 2026 | 123.40 | 125.00 | 122.70 | 122.80 | 122.80 | -0.49% | 8,674 |
| Aug 4, 2026 | 123.10 | 124.70 | 123.10 | 123.40 | 123.40 | -0.24% | 16,531 |
| Aug 3, 2026 | 123.70 | 124.50 | 123.30 | 123.70 | 123.70 | 0.65% | 4,589 |
| Aug 2, 2026 | 123.60 | 124.00 | 122.70 | 122.90 | 122.90 | -0.08% | 13,325 |
| Jul 30, 2026 | 123.10 | 124.70 | 122.20 | 123.00 | 123.00 | -0.81% | 13,440 |
| Jul 29, 2026 | 124.50 | 126.90 | 124.00 | 124.00 | 124.00 | -1.04% | 16,153 |
| Jul 28, 2026 | 124.20 | 126.30 | 124.00 | 125.30 | 125.30 | 0.89% | 19,302 |
| Jul 27, 2026 | 124.20 | 125.00 | 122.70 | 124.20 | 124.20 | 1.64% | 25,690 |
| Jul 26, 2026 | 125.70 | 125.70 | 122.00 | 122.20 | 122.20 | -2.16% | 18,447 |
| Jul 23, 2026 | 130.70 | 130.70 | 124.50 | 124.90 | 124.90 | -2.73% | 44,017 |
| Jul 22, 2026 | 131.80 | 133.30 | 127.80 | 128.40 | 128.40 | -2.58% | 25,291 |
| Jul 21, 2026 | 133.60 | 133.70 | 131.60 | 131.80 | 131.80 | 0.23% | 31,741 |
| Jul 20, 2026 | 129.70 | 133.90 | 127.00 | 131.50 | 131.50 | 1.39% | 29,468 |
| Jul 19, 2026 | 129.70 | 132.70 | 126.10 | 129.70 | 129.70 | 1.25% | 54,010 |
| Jul 16, 2026 | 132.00 | 132.00 | 128.00 | 128.10 | 128.10 | -2.21% | 46,949 |
| Jul 15, 2026 | 134.90 | 134.90 | 130.10 | 131.00 | 131.00 | -1.28% | 58,925 |
| Jul 14, 2026 | 132.70 | 134.10 | 129.70 | 132.70 | 132.70 | 3.75% | 140,891 |
| Jul 13, 2026 | 126.00 | 129.90 | 124.20 | 127.90 | 127.90 | 1.51% | 91,282 |
| Jul 12, 2026 | 123.10 | 128.00 | 123.00 | 126.00 | 126.00 | 3.28% | 108,725 |
| Jul 9, 2026 | 119.20 | 123.00 | 119.00 | 122.00 | 122.00 | 2.43% | 67,869 |
| Jul 8, 2026 | 118.90 | 120.00 | 118.20 | 119.10 | 119.10 | 1.02% | 24,920 |
| Jul 7, 2026 | 117.90 | 120.00 | 117.60 | 117.90 | 117.90 | -0.59% | 26,911 |
| Jul 6, 2026 | 118.60 | 120.70 | 118.50 | 118.60 | 118.60 | -0.84% | 27,805 |
| Jul 5, 2026 | 120.80 | 121.30 | 119.40 | 119.60 | 119.60 | -0.99% | 13,737 |
| Jul 2, 2026 | 120.80 | 121.50 | 119.20 | 120.80 | 120.80 | 1.17% | 33,588 |
| Jun 30, 2026 | 119.60 | 120.70 | 119.10 | 119.40 | 119.40 | -0.17% | 44,407 |
| Jun 29, 2026 | 121.00 | 121.00 | 119.00 | 119.60 | 119.60 | 0.34% | 26,304 |
| Jun 28, 2026 | 121.90 | 121.90 | 118.90 | 119.20 | 119.20 | -0.75% | 13,513 |
| Jun 25, 2026 | 120.10 | 121.50 | 116.20 | 120.10 | 120.10 | 3.36% | 36,384 |
| Jun 24, 2026 | 116.20 | 117.90 | 115.70 | 116.20 | 116.20 | 0.43% | 8,342 |
| Jun 23, 2026 | 115.70 | 118.50 | 115.30 | 115.70 | 115.70 | 0.26% | 6,933 |