Grameenphone Ltd. (DSE:GP)
Bangladesh · Delayed Price · Currency is BDT 266.10
+1.50 (0.57%)
At close: Feb 10, 2026
Grameenphone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 266.10 | 266.50 | 264.10 | 266.10 | 266.10 | 0.57% | 144,040 |
| Feb 9, 2026 | 262.40 | 265.20 | 261.60 | 264.60 | 264.60 | 1.22% | 91,101 |
| Feb 8, 2026 | 263.70 | 263.70 | 260.50 | 261.40 | 261.40 | -0.31% | 100,429 |
| Feb 5, 2026 | 262.20 | 264.00 | 262.00 | 262.20 | 262.20 | -0.23% | 192,190 |
| Feb 3, 2026 | 262.80 | 264.80 | 261.00 | 262.80 | 262.80 | -0.76% | 269,159 |
| Feb 2, 2026 | 264.80 | 265.00 | 260.10 | 264.80 | 264.80 | 1.15% | 174,154 |
| Feb 1, 2026 | 267.10 | 267.30 | 260.80 | 261.80 | 261.80 | -2.24% | 226,175 |
| Jan 29, 2026 | 267.80 | 271.50 | 267.00 | 267.80 | 267.80 | -1.44% | 162,127 |
| Jan 28, 2026 | 271.70 | 272.00 | 267.70 | 271.70 | 271.70 | 1.46% | 134,153 |
| Jan 27, 2026 | 267.80 | 269.00 | 266.00 | 267.80 | 267.80 | 0.26% | 208,214 |
| Jan 26, 2026 | 264.70 | 267.60 | 263.70 | 267.10 | 267.10 | 1.33% | 145,540 |
| Jan 25, 2026 | 265.00 | 265.00 | 262.00 | 263.60 | 263.60 | -0.26% | 79,230 |
| Jan 22, 2026 | 264.30 | 265.00 | 262.00 | 264.30 | 264.30 | 0.46% | 155,593 |
| Jan 21, 2026 | 263.10 | 264.90 | 261.00 | 263.10 | 263.10 | -0.68% | 302,040 |
| Jan 20, 2026 | 264.90 | 266.00 | 258.60 | 264.90 | 264.90 | 1.92% | 230,518 |
| Jan 19, 2026 | 259.30 | 262.60 | 256.70 | 259.90 | 259.90 | 0.19% | 328,134 |
| Jan 18, 2026 | 257.00 | 260.60 | 253.00 | 259.40 | 259.40 | 1.61% | 109,507 |
| Jan 15, 2026 | 255.30 | 257.50 | 253.50 | 255.30 | 255.30 | 0.79% | 179,774 |
| Jan 14, 2026 | 253.30 | 254.80 | 251.00 | 253.30 | 253.30 | 0.84% | 112,152 |
| Jan 13, 2026 | 251.20 | 251.70 | 250.50 | 251.20 | 251.20 | - | 82,851 |
| Jan 12, 2026 | 251.20 | 252.80 | 250.50 | 251.20 | 251.20 | -0.55% | 100,324 |
| Jan 11, 2026 | 254.10 | 254.60 | 252.00 | 252.60 | 252.60 | -0.59% | 143,888 |
| 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 |