Gemini Sea Food PLC (DSE:GEMINISEA)
Bangladesh · Delayed Price · Currency is BDT 109.20
+1.10 (1.02%)
At close: Sep 24, 2026
Gemini Sea Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 108.50 | 116.00 | 108.50 | 109.20 | 109.20 | 1.02% | 8,123 |
| Sep 23, 2026 | 107.00 | 110.60 | 107.00 | 108.10 | 108.10 | 1.03% | 26,992 |
| Sep 22, 2026 | 108.10 | 109.80 | 106.80 | 107.00 | 107.00 | -1.02% | 15,909 |
| Sep 21, 2026 | 111.20 | 111.20 | 107.90 | 108.10 | 108.10 | -0.37% | 10,688 |
| Sep 20, 2026 | 113.70 | 113.70 | 107.50 | 108.50 | 108.50 | 1.88% | 11,565 |
| Sep 17, 2026 | 106.50 | 110.00 | 106.10 | 106.50 | 106.50 | -1.21% | 12,207 |
| Sep 16, 2026 | 106.90 | 108.90 | 106.70 | 107.80 | 107.80 | 2.47% | 4,716 |
| Sep 15, 2026 | 108.00 | 108.00 | 103.50 | 105.20 | 105.20 | 1.74% | 2,161 |
| Sep 14, 2026 | 104.00 | 107.50 | 102.00 | 103.40 | 103.40 | -1.62% | 7,345 |
| Sep 13, 2026 | 109.70 | 111.50 | 105.00 | 105.10 | 105.10 | -3.40% | 4,708 |
| Sep 10, 2026 | 112.40 | 112.40 | 107.30 | 108.80 | 108.80 | 1.12% | 3,799 |
| Sep 9, 2026 | 112.70 | 112.70 | 107.00 | 107.60 | 107.60 | -3.24% | 6,243 |
| Sep 8, 2026 | 113.40 | 113.40 | 111.00 | 111.20 | 111.20 | 0.72% | 5,536 |
| Sep 7, 2026 | 110.40 | 113.00 | 103.10 | 110.40 | 110.40 | -2.90% | 20,572 |
| Sep 6, 2026 | 118.00 | 119.70 | 113.00 | 113.70 | 113.70 | -0.26% | 5,084 |
| 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 |