Gemini Sea Food PLC (DSE:GEMINISEA)
Bangladesh · Delayed Price · Currency is BDT 118.60
-1.00 (-0.84%)
At close: Jul 6, 2026
Gemini Sea Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 117.70 | 117.70 | 115.20 | 115.40 | 115.40 | -1.45% | 15,770 |
| Jun 21, 2026 | 118.50 | 118.50 | 116.60 | 117.10 | 117.10 | -0.34% | 19,178 |
| Jun 18, 2026 | 118.40 | 119.20 | 117.30 | 117.50 | 117.50 | 0.43% | 20,759 |
| Jun 17, 2026 | 117.00 | 119.50 | 116.80 | 117.00 | 117.00 | -0.43% | 20,952 |
| Jun 16, 2026 | 117.50 | 120.90 | 117.20 | 117.50 | 117.50 | -1.34% | 22,290 |
| Jun 15, 2026 | 119.30 | 121.00 | 118.10 | 119.10 | 119.10 | -0.08% | 27,901 |
| Jun 14, 2026 | 121.40 | 121.70 | 118.00 | 119.20 | 119.20 | -1.08% | 41,697 |
| Jun 11, 2026 | 123.20 | 123.20 | 120.00 | 120.50 | 120.50 | -0.90% | 27,895 |
| Jun 10, 2026 | 123.90 | 123.90 | 121.30 | 121.60 | 121.60 | 0.33% | 36,038 |
| Jun 9, 2026 | 121.20 | 125.00 | 120.30 | 121.20 | 121.20 | -0.66% | 41,404 |
| Jun 8, 2026 | 122.50 | 123.50 | 119.20 | 122.00 | 122.00 | -0.33% | 44,975 |
| Jun 7, 2026 | 124.00 | 125.90 | 121.80 | 122.40 | 122.40 | 0.74% | 71,424 |
| Jun 4, 2026 | 122.50 | 122.50 | 117.10 | 121.50 | 121.50 | 1.00% | 56,540 |
| Jun 3, 2026 | 116.00 | 123.90 | 116.00 | 120.30 | 120.30 | 4.70% | 153,922 |
| Jun 2, 2026 | 114.80 | 115.80 | 114.20 | 114.90 | 114.90 | 0.88% | 20,797 |
| Jun 1, 2026 | 112.50 | 115.00 | 112.50 | 113.90 | 113.90 | 1.24% | 16,398 |
| May 24, 2026 | 113.50 | 113.50 | 112.00 | 112.50 | 112.50 | 0.36% | 9,428 |
| May 23, 2026 | 114.00 | 114.00 | 112.00 | 112.10 | 112.10 | -0.44% | 9,427 |
| May 21, 2026 | 112.60 | 114.20 | 112.00 | 112.60 | 112.60 | 0.54% | 17,651 |
| May 20, 2026 | 112.70 | 114.00 | 111.70 | 112.00 | 112.00 | -0.09% | 15,645 |
| May 19, 2026 | 112.00 | 113.00 | 111.50 | 112.10 | 112.10 | -0.27% | 17,605 |
| May 18, 2026 | 115.00 | 115.00 | 111.10 | 112.40 | 112.40 | 0.27% | 8,540 |
| May 17, 2026 | 114.80 | 114.80 | 112.00 | 112.10 | 112.10 | -0.44% | 9,725 |
| May 14, 2026 | 112.60 | 115.40 | 111.20 | 112.60 | 112.60 | 0.45% | 13,345 |
| May 13, 2026 | 112.10 | 116.00 | 112.00 | 112.10 | 112.10 | -2.35% | 14,543 |
| May 12, 2026 | 113.50 | 116.80 | 113.50 | 114.80 | 114.80 | 1.86% | 21,414 |
| May 11, 2026 | 110.20 | 113.60 | 110.10 | 112.70 | 112.70 | 2.18% | 16,423 |
| May 10, 2026 | 116.10 | 116.10 | 110.00 | 110.30 | 110.30 | -1.43% | 20,473 |
| May 7, 2026 | 111.90 | 115.40 | 110.60 | 111.90 | 111.90 | -1.24% | 32,816 |
| May 6, 2026 | 113.30 | 115.00 | 113.00 | 113.30 | 113.30 | -0.44% | 11,505 |
| May 5, 2026 | 113.80 | 115.40 | 113.50 | 113.80 | 113.80 | 0.09% | 7,677 |
| May 4, 2026 | 117.90 | 117.90 | 113.10 | 113.70 | 113.70 | 0.44% | 9,725 |
| May 3, 2026 | 117.90 | 117.90 | 113.00 | 113.20 | 113.20 | -0.18% | 12,924 |
| Apr 30, 2026 | 113.40 | 117.00 | 113.00 | 113.40 | 113.40 | -0.87% | 31,139 |
| Apr 29, 2026 | 114.40 | 118.50 | 114.20 | 114.40 | 114.40 | -0.87% | 22,892 |
| Apr 28, 2026 | 121.00 | 121.00 | 115.00 | 115.40 | 115.40 | 0.09% | 18,636 |
| Apr 27, 2026 | 120.30 | 122.10 | 114.00 | 115.30 | 115.30 | -4.16% | 24,567 |
| Apr 26, 2026 | 121.10 | 122.50 | 119.00 | 120.30 | 120.30 | 1.95% | 57,431 |
| Apr 23, 2026 | 118.00 | 121.80 | 117.00 | 118.00 | 118.00 | 0.51% | 43,493 |
| Apr 22, 2026 | 117.40 | 117.90 | 113.60 | 117.40 | 117.40 | 3.35% | 54,909 |
| Apr 21, 2026 | 114.90 | 115.00 | 112.90 | 113.60 | 113.60 | 0.62% | 20,231 |