Grameenphone Ltd. (DSE:GP)
Bangladesh · Delayed Price · Currency is BDT 241.00
0.00 (0.00%)
At close: May 24, 2026
Grameenphone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 241.40 | 241.60 | 240.00 | 241.00 | 241.00 | - | 97,694 |
| May 23, 2026 | 238.00 | 241.30 | 237.90 | 241.00 | 241.00 | 1.39% | 70,893 |
| May 21, 2026 | 237.70 | 239.80 | 237.50 | 237.70 | 237.70 | -0.04% | 98,223 |
| May 20, 2026 | 238.90 | 240.60 | 237.40 | 237.80 | 237.80 | -0.13% | 73,899 |
| May 19, 2026 | 238.10 | 239.00 | 237.90 | 238.10 | 238.10 | - | 69,017 |
| May 18, 2026 | 238.10 | 239.10 | 237.90 | 238.10 | 238.10 | - | 72,392 |
| May 17, 2026 | 239.90 | 239.90 | 237.90 | 238.10 | 238.10 | -0.29% | 69,301 |
| May 14, 2026 | 239.00 | 240.00 | 238.50 | 238.80 | 238.80 | -0.08% | 82,226 |
| May 13, 2026 | 239.00 | 239.90 | 238.90 | 239.00 | 239.00 | -0.29% | 70,989 |
| May 12, 2026 | 239.70 | 240.90 | 239.40 | 239.70 | 239.70 | -0.08% | 78,738 |
| May 11, 2026 | 239.90 | 241.80 | 239.30 | 239.90 | 239.90 | -0.12% | 141,924 |
| May 10, 2026 | 242.90 | 242.90 | 240.00 | 240.20 | 240.20 | -0.37% | 159,178 |
| May 7, 2026 | 241.10 | 242.90 | 240.90 | 241.10 | 241.10 | - | 84,546 |
| May 6, 2026 | 241.10 | 243.60 | 240.50 | 241.10 | 241.10 | - | 113,155 |
| May 5, 2026 | 241.10 | 243.00 | 240.30 | 241.10 | 241.10 | -0.54% | 125,317 |
| May 4, 2026 | 242.40 | 251.00 | 242.00 | 242.40 | 242.40 | -0.21% | 153,105 |
| May 3, 2026 | 243.00 | 244.90 | 242.50 | 242.90 | 242.90 | -0.04% | 89,303 |
| Apr 30, 2026 | 243.00 | 247.00 | 242.50 | 243.00 | 243.00 | -1.02% | 112,732 |
| Apr 29, 2026 | 245.50 | 252.00 | 243.20 | 245.50 | 245.50 | 1.11% | 51,823 |
| Apr 28, 2026 | 242.80 | 244.80 | 242.50 | 242.80 | 242.80 | -0.78% | 129,709 |
| Apr 27, 2026 | 244.70 | 247.90 | 244.40 | 244.70 | 244.70 | -0.81% | 105,077 |
| Apr 26, 2026 | 245.20 | 247.60 | 245.20 | 246.70 | 246.70 | 0.61% | 80,551 |
| Apr 23, 2026 | 245.20 | 246.50 | 242.70 | 245.20 | 245.20 | 1.32% | 140,502 |
| Apr 22, 2026 | 242.00 | 243.90 | 241.50 | 242.00 | 242.00 | 0.21% | 94,853 |
| Apr 21, 2026 | 241.50 | 243.00 | 240.90 | 241.50 | 241.50 | -0.12% | 73,660 |
| Apr 20, 2026 | 241.80 | 243.10 | 241.60 | 241.80 | 241.80 | -0.21% | 77,345 |
| Apr 19, 2026 | 243.00 | 246.00 | 241.90 | 242.30 | 242.30 | -0.21% | 64,439 |
| Apr 16, 2026 | 242.80 | 246.90 | 242.60 | 242.80 | 242.80 | 0.04% | 54,446 |
| Apr 15, 2026 | 242.70 | 244.00 | 242.00 | 242.70 | 242.70 | 0.33% | 42,818 |
| Apr 13, 2026 | 241.90 | 243.80 | 241.00 | 241.90 | 241.90 | -0.12% | 53,168 |
| Apr 12, 2026 | 245.90 | 245.90 | 241.10 | 242.20 | 242.20 | -0.98% | 54,254 |
| Apr 9, 2026 | 244.60 | 248.00 | 243.00 | 244.60 | 244.60 | -0.69% | 57,702 |
| Apr 8, 2026 | 246.30 | 248.30 | 240.30 | 246.30 | 246.30 | 3.36% | 223,551 |
| Apr 7, 2026 | 238.30 | 241.40 | 237.90 | 238.30 | 238.30 | -0.38% | 135,844 |
| Apr 6, 2026 | 239.20 | 242.40 | 238.00 | 239.20 | 239.20 | -0.29% | 146,258 |
| Apr 5, 2026 | 245.40 | 245.40 | 239.60 | 239.90 | 239.90 | -1.40% | 125,464 |
| Apr 2, 2026 | 243.30 | 246.00 | 242.70 | 243.30 | 243.30 | -0.49% | 139,739 |
| Apr 1, 2026 | 244.50 | 246.00 | 243.00 | 244.50 | 244.50 | 0.20% | 140,374 |
| Mar 31, 2026 | 244.00 | 245.90 | 243.80 | 244.00 | 244.00 | -0.53% | 138,121 |
| Mar 30, 2026 | 245.30 | 248.00 | 245.00 | 245.30 | 245.30 | -0.53% | 91,383 |
| Mar 29, 2026 | 249.30 | 249.30 | 246.00 | 246.60 | 246.60 | -0.64% | 118,662 |
| Mar 25, 2026 | 248.20 | 252.00 | 247.70 | 248.20 | 248.20 | -1.15% | 119,769 |
| Mar 24, 2026 | 251.10 | 254.50 | 250.50 | 251.10 | 251.10 | -1.34% | 94,923 |
| Mar 16, 2026 | 254.50 | 255.20 | 252.00 | 254.50 | 254.50 | 0.59% | 89,748 |
| Mar 15, 2026 | 255.00 | 257.00 | 251.00 | 253.00 | 253.00 | -0.39% | 39,621 |
| Mar 12, 2026 | 254.00 | 255.20 | 248.50 | 254.00 | 254.00 | 1.68% | 64,756 |
| Mar 11, 2026 | 249.80 | 255.10 | 247.50 | 249.80 | 249.80 | -0.32% | 137,538 |
| Mar 10, 2026 | 250.60 | 251.80 | 240.00 | 250.60 | 250.60 | 4.55% | 153,368 |
| Mar 9, 2026 | 239.70 | 241.00 | 238.00 | 239.70 | 239.70 | -0.08% | 160,275 |
| Mar 8, 2026 | 245.90 | 245.90 | 239.50 | 239.90 | 239.90 | -2.12% | 246,516 |