Grameenphone Ltd. (DSE:GP)
Bangladesh · Delayed Price · Currency is BDT 313.00
+0.30 (0.10%)
At close: Jul 31, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 312.70 | 315.00 | 310.00 | 313.00 | 313.00 | 0.10% | 199,911 |
| Jul 30, 2025 | 310.50 | 315.00 | 309.90 | 312.70 | 312.70 | 0.16% | 137,076 |
| Jul 29, 2025 | 320.00 | 320.00 | 310.10 | 312.20 | 312.20 | -2.22% | 164,025 |
| Jul 28, 2025 | 320.80 | 324.80 | 318.10 | 319.30 | 319.30 | -0.47% | 135,219 |
| Jul 27, 2025 | 319.00 | 328.00 | 319.00 | 320.80 | 320.80 | -0.09% | 214,753 |
| Jul 24, 2025 | 323.30 | 323.30 | 319.80 | 321.10 | 321.10 | -0.68% | 268,454 |
| Jul 23, 2025 | 313.20 | 324.00 | 313.20 | 323.30 | 323.30 | 3.16% | 482,561 |
| Jul 22, 2025 | 310.10 | 315.00 | 306.50 | 313.40 | 313.40 | 1.06% | 147,093 |
| Jul 21, 2025 | 303.00 | 315.50 | 303.00 | 310.10 | 310.10 | 2.34% | 329,778 |
| Jul 20, 2025 | 300.20 | 304.10 | 300.20 | 303.00 | 303.00 | 0.93% | 193,685 |
| Jul 17, 2025 | 298.90 | 303.00 | 297.20 | 300.20 | 300.20 | 1.15% | 374,850 |
| Jul 16, 2025 | 298.00 | 298.00 | 296.00 | 296.80 | 296.80 | -0.27% | 138,626 |
| Jul 15, 2025 | 299.00 | 299.00 | 297.20 | 297.60 | 297.60 | -0.13% | 104,239 |
| Jul 14, 2025 | 298.60 | 299.70 | 297.80 | 298.00 | 298.00 | -0.57% | 105,692 |
| Jul 13, 2025 | 300.00 | 300.00 | 297.20 | 299.70 | 299.70 | 0.13% | 86,193 |
| Jul 10, 2025 | 299.00 | 301.20 | 299.00 | 299.30 | 299.30 | -0.10% | 57,125 |
| Jul 9, 2025 | 299.00 | 299.90 | 297.10 | 299.60 | 299.60 | 0.30% | 97,404 |
| Jul 8, 2025 | 300.00 | 300.00 | 298.00 | 298.70 | 298.70 | -0.33% | 44,789 |
| Jul 7, 2025 | 298.10 | 300.50 | 298.00 | 299.70 | 299.70 | 0.23% | 74,718 |
| Jul 3, 2025 | 300.00 | 300.00 | 297.70 | 299.00 | 299.00 | -0.30% | 58,392 |
| Jul 2, 2025 | 302.40 | 302.40 | 296.10 | 299.90 | 299.90 | -1.06% | 78,532 |
| Jun 30, 2025 | 303.00 | 303.80 | 302.00 | 303.10 | 303.10 | -0.13% | 103,991 |
| Jun 29, 2025 | 302.70 | 305.00 | 302.00 | 303.50 | 303.50 | 0.26% | 131,237 |
| Jun 26, 2025 | 297.30 | 303.20 | 295.70 | 302.70 | 302.70 | 2.33% | 123,842 |
| Jun 25, 2025 | 295.00 | 297.00 | 295.00 | 295.80 | 295.80 | 0.03% | 46,252 |
| Jun 24, 2025 | 297.00 | 297.00 | 295.00 | 295.70 | 295.70 | 0.07% | 46,137 |
| Jun 23, 2025 | 290.20 | 298.00 | 290.20 | 295.50 | 295.50 | 1.90% | 63,510 |
| Jun 22, 2025 | 294.00 | 294.00 | 287.80 | 290.00 | 290.00 | -1.43% | 39,245 |
| Jun 19, 2025 | 296.60 | 299.20 | 291.50 | 294.20 | 294.20 | 0.96% | 66,928 |
| Jun 18, 2025 | 285.00 | 295.00 | 284.50 | 291.40 | 291.40 | 2.39% | 96,198 |
| Jun 17, 2025 | 286.60 | 287.60 | 284.00 | 284.60 | 284.60 | -0.63% | 46,813 |
| Jun 16, 2025 | 285.10 | 286.90 | 284.60 | 286.40 | 286.40 | 0.74% | 40,855 |
| Jun 15, 2025 | 285.00 | 287.80 | 280.50 | 284.30 | 284.30 | -0.66% | 33,271 |
| Jun 4, 2025 | 284.60 | 286.80 | 284.00 | 286.20 | 286.20 | 0.63% | 44,456 |
| Jun 3, 2025 | 288.20 | 288.30 | 284.00 | 284.40 | 284.40 | -0.97% | 38,164 |
| Jun 2, 2025 | 288.50 | 288.50 | 284.10 | 287.20 | 287.20 | 0.03% | 39,986 |
| Jun 1, 2025 | 286.00 | 287.70 | 282.00 | 287.10 | 287.10 | 1.31% | 62,011 |
| May 29, 2025 | 275.50 | 295.00 | 271.10 | 283.40 | 283.40 | 3.73% | 72,954 |
| May 28, 2025 | 274.70 | 274.70 | 272.20 | 273.20 | 273.20 | -0.15% | 27,890 |
| May 27, 2025 | 270.00 | 275.00 | 270.00 | 273.60 | 273.60 | 0.88% | 66,709 |
| May 26, 2025 | 270.10 | 272.70 | 270.00 | 271.20 | 271.20 | -0.40% | 61,270 |
| May 25, 2025 | 273.60 | 275.90 | 270.00 | 272.30 | 272.30 | -0.80% | 44,338 |
| May 24, 2025 | 285.00 | 285.00 | 274.10 | 274.50 | 274.50 | -2.63% | 68,647 |
| May 22, 2025 | 293.10 | 293.10 | 280.50 | 281.90 | 281.90 | -2.25% | 91,106 |
| May 21, 2025 | 294.30 | 295.80 | 285.20 | 288.40 | 288.40 | -2.07% | 65,573 |
| May 20, 2025 | 294.00 | 295.00 | 293.30 | 294.50 | 294.50 | 0.14% | 41,506 |
| May 19, 2025 | 297.00 | 297.00 | 293.80 | 294.10 | 294.10 | -0.71% | 43,662 |
| May 18, 2025 | 296.00 | 297.00 | 294.00 | 296.20 | 296.20 | 0.44% | 55,084 |
| May 15, 2025 | 295.40 | 297.50 | 294.00 | 294.90 | 294.90 | -0.67% | 49,980 |
| May 14, 2025 | 295.40 | 298.00 | 295.30 | 296.90 | 296.90 | -0.03% | 79,614 |