Gemini Sea Food PLC (DSE:GEMINISEA)
Bangladesh · Delayed Price · Currency is BDT 112.50
+0.40 (0.36%)
At close: May 24, 2026
Gemini Sea Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 114.50 | 115.00 | 112.60 | 112.90 | 112.90 | -1.74% | 26,039 |
| Apr 19, 2026 | 114.20 | 115.00 | 113.60 | 114.90 | 114.90 | 0.61% | 18,470 |
| Apr 16, 2026 | 115.80 | 115.80 | 113.60 | 114.20 | 114.20 | 0.62% | 12,815 |
| Apr 15, 2026 | 117.00 | 117.00 | 113.00 | 113.50 | 113.50 | -1.13% | 39,645 |
| Apr 13, 2026 | 114.80 | 119.00 | 114.00 | 114.80 | 114.80 | -1.88% | 41,139 |
| Apr 12, 2026 | 118.70 | 118.70 | 116.00 | 117.00 | 117.00 | -1.43% | 18,241 |
| Apr 9, 2026 | 117.00 | 124.50 | 115.10 | 118.70 | 118.70 | 1.54% | 100,971 |
| Apr 8, 2026 | 113.80 | 118.00 | 113.80 | 116.90 | 116.90 | 3.91% | 30,991 |
| Apr 7, 2026 | 111.70 | 114.00 | 111.70 | 112.50 | 112.50 | 0.72% | 20,378 |
| Apr 6, 2026 | 116.00 | 116.00 | 111.00 | 111.70 | 111.70 | -0.09% | 14,347 |
| Apr 5, 2026 | 115.00 | 115.50 | 111.30 | 111.80 | 111.80 | -3.70% | 16,487 |
| Apr 2, 2026 | 116.10 | 122.00 | 114.80 | 116.10 | 116.10 | 1.40% | 19,649 |
| Apr 1, 2026 | 117.70 | 117.70 | 113.10 | 114.50 | 114.50 | 0.17% | 28,330 |
| Mar 31, 2026 | 114.30 | 117.10 | 113.00 | 114.30 | 114.30 | -2.39% | 32,745 |
| Mar 30, 2026 | 119.80 | 119.80 | 108.30 | 117.10 | 117.10 | -0.76% | 21,946 |
| Mar 29, 2026 | 121.00 | 121.00 | 117.70 | 118.00 | 118.00 | -0.76% | 30,863 |
| Mar 25, 2026 | 118.90 | 122.00 | 116.10 | 118.90 | 118.90 | 0.25% | 14,114 |
| Mar 24, 2026 | 123.20 | 123.20 | 108.10 | 118.60 | 118.60 | -0.67% | 16,389 |
| Mar 16, 2026 | 116.50 | 119.60 | 116.00 | 119.40 | 119.40 | 2.40% | 16,448 |
| Mar 15, 2026 | 120.90 | 120.90 | 115.80 | 116.60 | 116.60 | -2.02% | 7,184 |
| Mar 12, 2026 | 115.00 | 122.70 | 115.00 | 119.00 | 119.00 | 3.48% | 18,140 |
| Mar 11, 2026 | 113.80 | 116.50 | 113.50 | 115.00 | 115.00 | 1.14% | 9,324 |
| Mar 10, 2026 | 116.00 | 116.00 | 112.50 | 113.70 | 113.70 | 0.26% | 14,529 |
| Mar 9, 2026 | 117.00 | 117.00 | 105.90 | 113.40 | 113.40 | 5.19% | 11,815 |
| Mar 8, 2026 | 112.50 | 114.60 | 107.00 | 107.80 | 107.80 | -5.11% | 19,782 |