Grameenphone Ltd. (DSE:GP)
Bangladesh · Delayed Price · Currency is BDT 244.10
-0.40 (-0.16%)
At close: Sep 3, 2026
Grameenphone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 244.10 | 245.40 | 244.00 | 244.10 | 244.10 | -0.16% | 43,402 |
| Sep 2, 2026 | 244.50 | 245.00 | 243.20 | 244.50 | 244.50 | 0.25% | 46,506 |
| Sep 1, 2026 | 243.90 | 248.70 | 242.80 | 243.90 | 243.90 | 0.58% | 29,332 |
| Aug 31, 2026 | 244.20 | 244.80 | 242.20 | 242.50 | 242.50 | -0.70% | 58,644 |
| Aug 30, 2026 | 245.10 | 245.50 | 243.20 | 244.20 | 244.20 | -0.53% | 43,009 |
| Aug 27, 2026 | 245.90 | 245.90 | 244.30 | 245.50 | 245.50 | 0.49% | 32,981 |
| Aug 25, 2026 | 244.00 | 245.90 | 243.70 | 244.30 | 244.30 | 0.12% | 59,836 |
| Aug 24, 2026 | 245.20 | 246.10 | 243.20 | 244.00 | 244.00 | -0.49% | 72,447 |
| Aug 23, 2026 | 247.60 | 248.60 | 244.90 | 245.20 | 245.20 | -0.93% | 100,198 |
| Aug 20, 2026 | 247.50 | 249.80 | 247.20 | 247.50 | 247.50 | -0.92% | 127,446 |
| Aug 19, 2026 | 249.80 | 250.20 | 248.50 | 249.80 | 249.80 | 0.52% | 126,490 |
| Aug 18, 2026 | 248.50 | 251.80 | 248.20 | 248.50 | 248.50 | -1.15% | 131,101 |
| Aug 17, 2026 | 251.40 | 253.00 | 250.90 | 251.40 | 251.40 | -0.24% | 107,404 |
| Aug 16, 2026 | 251.50 | 252.90 | 249.50 | 252.00 | 252.00 | 0.68% | 147,966 |
| Aug 13, 2026 | 250.30 | 255.10 | 248.00 | 250.30 | 250.30 | 0.85% | 535,740 |
| Aug 11, 2026 | 258.00 | 259.90 | 257.80 | 258.70 | 248.20 | 0.04% | 400,777 |
| Aug 10, 2026 | 257.00 | 259.00 | 257.00 | 258.60 | 248.10 | 0.78% | 146,719 |
| Aug 9, 2026 | 258.00 | 259.00 | 256.40 | 256.60 | 246.19 | -0.23% | 160,616 |
| Aug 6, 2026 | 259.00 | 259.50 | 256.90 | 257.20 | 246.76 | -0.31% | 144,503 |
| Aug 4, 2026 | 259.30 | 259.30 | 257.80 | 258.00 | 247.53 | -0.27% | 112,881 |
| Aug 3, 2026 | 259.90 | 260.00 | 258.30 | 258.70 | 248.20 | -0.39% | 104,339 |
| Aug 2, 2026 | 260.00 | 260.00 | 259.50 | 259.70 | 249.16 | -0.04% | 96,512 |
| Jul 30, 2026 | 259.30 | 260.00 | 258.50 | 259.80 | 249.26 | 0.19% | 137,100 |
| Jul 29, 2026 | 260.00 | 260.10 | 258.70 | 259.30 | 248.78 | -0.12% | 179,598 |
| Jul 28, 2026 | 259.80 | 260.30 | 259.00 | 259.60 | 249.06 | -0.12% | 140,732 |
| Jul 27, 2026 | 259.50 | 260.30 | 259.10 | 259.90 | 249.35 | 0.15% | 173,789 |
| Jul 26, 2026 | 258.90 | 260.00 | 258.10 | 259.50 | 248.97 | 0.50% | 148,335 |
| Jul 23, 2026 | 259.30 | 259.30 | 257.30 | 258.20 | 247.72 | -0.31% | 101,277 |
| Jul 22, 2026 | 258.10 | 260.30 | 258.10 | 259.00 | 248.49 | 0.35% | 136,307 |
| Jul 21, 2026 | 257.50 | 258.50 | 256.20 | 258.10 | 247.62 | 0.43% | 81,411 |
| Jul 20, 2026 | 256.30 | 257.80 | 255.70 | 257.00 | 246.57 | 0.27% | 85,111 |
| Jul 19, 2026 | 257.80 | 258.00 | 255.70 | 256.30 | 245.90 | -0.47% | 162,867 |
| Jul 16, 2026 | 258.60 | 259.00 | 257.20 | 257.50 | 247.05 | - | 118,569 |
| Jul 15, 2026 | 259.00 | 259.00 | 256.60 | 257.50 | 247.05 | -0.43% | 254,212 |
| Jul 14, 2026 | 259.80 | 259.80 | 258.00 | 258.60 | 248.10 | 0.15% | 151,914 |
| Jul 13, 2026 | 258.90 | 258.90 | 256.10 | 258.20 | 247.72 | -0.35% | 191,662 |
| Jul 12, 2026 | 256.60 | 259.30 | 256.00 | 259.10 | 248.58 | 0.93% | 167,069 |
| Jul 9, 2026 | 259.20 | 259.20 | 255.80 | 256.70 | 246.28 | -1.04% | 272,399 |
| Jul 8, 2026 | 258.00 | 259.80 | 257.00 | 259.40 | 248.87 | 0.19% | 119,160 |
| Jul 7, 2026 | 259.00 | 259.60 | 257.30 | 258.90 | 248.39 | 0.08% | 130,151 |
| Jul 6, 2026 | 258.50 | 259.80 | 256.90 | 258.70 | 248.20 | 0.43% | 132,768 |
| Jul 5, 2026 | 258.30 | 258.30 | 256.50 | 257.60 | 247.14 | -0.27% | 121,411 |
| Jul 2, 2026 | 259.60 | 259.60 | 255.30 | 258.30 | 247.82 | -0.50% | 217,235 |
| Jun 30, 2026 | 260.50 | 261.50 | 259.00 | 259.60 | 249.06 | -0.35% | 313,962 |
| Jun 29, 2026 | 259.50 | 261.00 | 259.50 | 260.50 | 249.93 | 0.39% | 316,694 |
| Jun 28, 2026 | 257.20 | 259.80 | 257.20 | 259.50 | 248.97 | 0.93% | 274,771 |
| Jun 25, 2026 | 257.50 | 258.00 | 255.80 | 257.10 | 246.66 | -0.16% | 303,083 |
| Jun 24, 2026 | 255.00 | 258.00 | 254.90 | 257.50 | 247.05 | 1.02% | 245,878 |
| Jun 23, 2026 | 254.40 | 255.00 | 252.50 | 254.90 | 244.55 | 0.31% | 187,739 |
| Jun 22, 2026 | 257.50 | 257.50 | 253.00 | 254.10 | 243.79 | -1.13% | 283,730 |