Grameenphone Ltd. (DSE:GP)
Bangladesh · Delayed Price · Currency is BDT 254.10
+0.30 (0.12%)
At close: Jan 8, 2026
Grameenphone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 254.10 | 256.00 | 253.50 | 254.10 | 254.10 | 0.12% | 221,855 |
| Jan 7, 2026 | 253.50 | 254.50 | 253.50 | 253.80 | 253.80 | 0.32% | 118,080 |
| Jan 6, 2026 | 253.00 | 254.80 | 252.10 | 253.00 | 253.00 | 0.04% | 115,623 |
| Jan 5, 2026 | 252.90 | 253.50 | 252.00 | 252.90 | 252.90 | -0.12% | 75,878 |
| Jan 4, 2026 | 256.40 | 256.40 | 250.40 | 253.20 | 253.20 | -1.29% | 141,358 |
| Jan 1, 2026 | 260.00 | 260.00 | 254.80 | 256.50 | 256.50 | -0.54% | 105,061 |
| Dec 30, 2025 | 257.90 | 258.90 | 257.40 | 257.90 | 257.90 | -0.27% | 73,935 |
| Dec 29, 2025 | 258.60 | 260.90 | 257.20 | 258.60 | 258.60 | -0.65% | 41,480 |
| Dec 28, 2025 | 263.00 | 263.00 | 260.10 | 260.30 | 260.30 | -0.23% | 56,806 |
| Dec 24, 2025 | 260.90 | 263.90 | 258.50 | 260.90 | 260.90 | 0.89% | 32,524 |
| Dec 23, 2025 | 258.60 | 260.70 | 258.10 | 258.60 | 258.60 | -0.08% | 57,785 |
| Dec 22, 2025 | 258.80 | 260.00 | 258.00 | 258.80 | 258.80 | 0.19% | 52,688 |
| Dec 21, 2025 | 258.10 | 259.30 | 257.00 | 258.30 | 258.30 | -0.15% | 24,195 |
| Dec 18, 2025 | 258.70 | 260.80 | 258.00 | 258.70 | 258.70 | -0.61% | 47,646 |
| Dec 17, 2025 | 260.30 | 262.00 | 257.20 | 260.30 | 260.30 | 1.13% | 67,914 |
| Dec 15, 2025 | 257.40 | 259.40 | 255.50 | 257.40 | 257.40 | -0.62% | 89,910 |
| Dec 14, 2025 | 264.80 | 264.80 | 257.60 | 259.00 | 259.00 | -2.45% | 178,571 |
| Dec 11, 2025 | 265.50 | 271.30 | 262.10 | 265.50 | 265.50 | -1.59% | 236,490 |
| Dec 10, 2025 | 269.80 | 274.90 | 269.00 | 269.80 | 269.80 | -1.24% | 255,073 |
| Dec 9, 2025 | 273.20 | 279.00 | 272.00 | 273.20 | 273.20 | -1.73% | 133,153 |
| Dec 8, 2025 | 278.70 | 279.10 | 278.00 | 278.00 | 278.00 | -0.07% | 26,336 |
| Dec 7, 2025 | 278.50 | 279.30 | 278.00 | 278.20 | 278.20 | -0.29% | 23,469 |
| Dec 4, 2025 | 279.00 | 280.40 | 278.50 | 279.00 | 279.00 | -0.39% | 14,810 |
| Dec 3, 2025 | 280.10 | 282.00 | 280.00 | 280.10 | 280.10 | 0.14% | 20,249 |
| Dec 2, 2025 | 279.70 | 280.50 | 277.50 | 279.70 | 279.70 | 0.76% | 22,108 |
| Dec 1, 2025 | 277.60 | 280.00 | 277.00 | 277.60 | 277.60 | -0.68% | 48,400 |
| Nov 30, 2025 | 278.40 | 282.00 | 276.00 | 279.50 | 279.50 | 0.40% | 30,481 |
| Nov 27, 2025 | 277.90 | 280.00 | 275.50 | 278.40 | 278.40 | 0.18% | 34,581 |
| Nov 26, 2025 | 277.90 | 278.50 | 276.50 | 277.90 | 277.90 | 0.14% | 21,674 |
| Nov 25, 2025 | 277.50 | 278.00 | 275.00 | 277.50 | 277.50 | 0.84% | 74,687 |
| Nov 24, 2025 | 275.20 | 276.00 | 273.90 | 275.20 | 275.20 | 0.44% | 58,090 |
| Nov 23, 2025 | 273.30 | 274.40 | 272.00 | 274.00 | 274.00 | 0.26% | 31,513 |
| Nov 20, 2025 | 273.30 | 278.10 | 272.10 | 273.30 | 273.30 | -0.22% | 36,914 |
| Nov 19, 2025 | 277.50 | 277.50 | 271.90 | 273.90 | 273.90 | 0.55% | 92,395 |
| Nov 18, 2025 | 276.00 | 278.00 | 271.80 | 272.40 | 272.40 | 0.18% | 75,898 |
| Nov 17, 2025 | 270.00 | 277.00 | 267.00 | 271.90 | 271.90 | 0.18% | 51,017 |
| Nov 16, 2025 | 279.00 | 279.00 | 263.90 | 271.40 | 271.40 | -2.09% | 127,815 |
| Nov 13, 2025 | 279.00 | 279.90 | 270.20 | 277.20 | 277.20 | -0.47% | 31,412 |
| Nov 12, 2025 | 278.70 | 279.70 | 278.00 | 278.50 | 278.50 | 0.29% | 32,676 |
| Nov 11, 2025 | 276.40 | 279.50 | 276.30 | 277.70 | 277.70 | 0.14% | 17,360 |
| Nov 10, 2025 | 281.10 | 281.10 | 276.40 | 277.30 | 277.30 | -1.35% | 57,457 |
| Nov 9, 2025 | 286.00 | 286.00 | 280.60 | 281.10 | 281.10 | -0.60% | 17,938 |
| Nov 6, 2025 | 283.80 | 284.00 | 281.00 | 282.80 | 282.80 | -0.53% | 17,031 |
| Nov 5, 2025 | 286.00 | 286.00 | 282.50 | 284.30 | 284.30 | 0.35% | 21,792 |
| Nov 4, 2025 | 284.00 | 284.00 | 281.50 | 283.30 | 283.30 | 0.78% | 24,447 |
| Nov 3, 2025 | 282.80 | 282.80 | 280.00 | 281.10 | 281.10 | -0.18% | 25,798 |
| Nov 2, 2025 | 283.40 | 285.60 | 281.20 | 281.60 | 281.60 | -0.64% | 29,171 |
| Oct 30, 2025 | 278.00 | 285.00 | 278.00 | 283.40 | 283.40 | 1.69% | 17,350 |
| Oct 29, 2025 | 283.00 | 283.00 | 277.80 | 278.70 | 278.70 | -0.82% | 56,682 |
| Oct 28, 2025 | 282.70 | 283.80 | 280.50 | 281.00 | 281.00 | -0.53% | 69,277 |