Gemini Sea Food PLC (DSE:GEMINISEA)
Bangladesh · Delayed Price · Currency is BDT 92.90
+0.20 (0.22%)
At close: Nov 3, 2026
Gemini Sea Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 95.70 | 95.70 | 92.50 | 92.90 | 92.90 | 0.22% | 7,205 |
| Nov 2, 2026 | 98.20 | 98.20 | 92.00 | 92.70 | 92.70 | -5.50% | 21,265 |
| Nov 1, 2026 | 102.60 | 103.50 | 95.00 | 98.10 | 98.10 | -1.41% | 9,618 |
| Oct 29, 2026 | 101.60 | 102.50 | 99.00 | 99.50 | 99.50 | -1.68% | 4,647 |
| Oct 28, 2026 | 104.00 | 104.00 | 100.10 | 101.20 | 101.20 | -0.39% | 3,848 |
| Oct 27, 2026 | 102.50 | 103.50 | 99.00 | 101.60 | 101.60 | -0.88% | 9,324 |
| Oct 26, 2026 | 102.50 | 104.90 | 102.50 | 102.50 | 102.50 | -0.58% | 7,593 |
| Oct 25, 2026 | 105.00 | 108.00 | 102.60 | 103.10 | 103.10 | -2.18% | 12,263 |
| Oct 19, 2026 | 106.00 | 108.30 | 105.00 | 105.40 | 105.40 | -2.68% | 2,729 |
| Oct 17, 2026 | 108.20 | 110.90 | 106.00 | 108.30 | 108.30 | 0.37% | 3,024 |
| Oct 15, 2026 | 106.90 | 108.50 | 105.10 | 107.90 | 107.90 | 2.37% | 16,593 |
| Oct 14, 2026 | 105.00 | 106.30 | 104.90 | 105.40 | 105.40 | 0.57% | 12,399 |
| Oct 13, 2026 | 103.40 | 106.20 | 103.40 | 104.80 | 104.80 | -0.10% | 5,912 |
| Oct 12, 2026 | 104.90 | 107.90 | 103.50 | 104.90 | 104.90 | -0.29% | 7,642 |
| Oct 11, 2026 | 106.00 | 112.70 | 104.60 | 105.20 | 105.20 | -0.75% | 12,848 |
| Oct 8, 2026 | 106.00 | 108.90 | 104.00 | 106.00 | 106.00 | 1.24% | 3,839 |
| Oct 7, 2026 | 104.00 | 106.90 | 104.00 | 104.70 | 104.70 | -0.29% | 7,904 |
| Oct 6, 2026 | 103.00 | 108.80 | 103.00 | 105.00 | 105.00 | -0.47% | 9,975 |
| Oct 5, 2026 | 105.00 | 106.90 | 105.00 | 105.50 | 105.50 | -1.12% | 8,090 |
| Oct 4, 2026 | 106.50 | 107.00 | 105.60 | 106.70 | 106.70 | 0.09% | 5,766 |
| Oct 1, 2026 | 106.60 | 110.00 | 106.50 | 106.60 | 106.60 | -2.11% | 10,281 |
| Sep 30, 2026 | 108.90 | 111.90 | 106.50 | 108.90 | 108.90 | 1.87% | 6,032 |
| Sep 29, 2026 | 106.90 | 108.40 | 106.00 | 106.90 | 106.90 | 0.28% | 15,654 |
| Sep 28, 2026 | 109.80 | 111.20 | 106.00 | 106.60 | 106.60 | -2.11% | 10,223 |
| Sep 27, 2026 | 110.00 | 115.00 | 108.10 | 108.90 | 108.90 | -0.27% | 11,221 |
| 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 |