Grameenphone Ltd. (DSE:GP)
Bangladesh · Delayed Price · Currency is BDT 242.70
+0.80 (0.33%)
At close: Apr 15, 2026
Grameenphone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 245.10 | 248.00 | 243.90 | 245.10 | 245.10 | 0.12% | 129,283 |
| Mar 4, 2026 | 244.80 | 251.90 | 238.10 | 244.80 | 244.80 | -5.66% | 401,020 |
| Mar 2, 2026 | 259.50 | 260.60 | 258.20 | 259.50 | 249.00 | -0.27% | 449,709 |
| Mar 1, 2026 | 262.00 | 262.10 | 257.00 | 260.20 | 249.67 | -0.72% | 152,247 |
| Feb 26, 2026 | 265.90 | 265.90 | 261.00 | 262.10 | 251.49 | -1.13% | 519,082 |
| Feb 25, 2026 | 264.00 | 266.00 | 263.20 | 265.10 | 254.37 | 0.42% | 58,804 |
| Feb 24, 2026 | 266.40 | 267.20 | 263.50 | 264.00 | 253.32 | -0.86% | 192,242 |
| Feb 23, 2026 | 266.90 | 266.90 | 262.80 | 266.30 | 255.52 | 0.79% | 106,147 |
| Feb 22, 2026 | 266.20 | 266.20 | 263.90 | 264.20 | 253.51 | -0.30% | 79,140 |
| Feb 19, 2026 | 267.00 | 267.50 | 264.80 | 265.00 | 254.28 | -0.75% | 109,206 |
| Feb 18, 2026 | 268.50 | 268.50 | 266.50 | 267.00 | 256.20 | -0.56% | 120,022 |
| Feb 17, 2026 | 270.10 | 273.50 | 268.00 | 268.50 | 257.64 | -0.33% | 156,484 |
| Feb 16, 2026 | 278.00 | 278.00 | 268.80 | 269.40 | 258.50 | -1.79% | 266,262 |
| Feb 15, 2026 | 270.00 | 275.00 | 266.00 | 274.30 | 263.20 | 3.08% | 447,224 |
| Feb 10, 2026 | 265.50 | 266.50 | 264.10 | 266.10 | 255.33 | 0.57% | 144,040 |
| Feb 9, 2026 | 262.40 | 265.20 | 261.60 | 264.60 | 253.89 | 1.22% | 91,101 |
| Feb 8, 2026 | 263.70 | 263.70 | 260.50 | 261.40 | 250.82 | -0.31% | 100,429 |
| Feb 5, 2026 | 263.00 | 264.00 | 262.00 | 262.20 | 251.59 | -0.23% | 192,190 |
| Feb 3, 2026 | 264.80 | 264.80 | 261.00 | 262.80 | 252.17 | -0.76% | 269,159 |
| Feb 2, 2026 | 261.80 | 265.00 | 260.10 | 264.80 | 254.09 | 1.15% | 174,154 |
| Feb 1, 2026 | 267.10 | 267.30 | 260.80 | 261.80 | 251.21 | -2.24% | 226,175 |
| Jan 29, 2026 | 271.50 | 271.50 | 267.00 | 267.80 | 256.96 | -1.44% | 162,127 |
| Jan 28, 2026 | 267.70 | 272.00 | 267.70 | 271.70 | 260.71 | 1.46% | 134,153 |
| Jan 27, 2026 | 267.10 | 269.00 | 266.00 | 267.80 | 256.96 | 0.26% | 208,214 |
| Jan 26, 2026 | 264.70 | 267.60 | 263.70 | 267.10 | 256.29 | 1.33% | 145,540 |
| Jan 25, 2026 | 265.00 | 265.00 | 262.00 | 263.60 | 252.93 | -0.26% | 79,230 |
| Jan 22, 2026 | 265.00 | 265.00 | 262.00 | 264.30 | 253.61 | 0.46% | 155,593 |
| Jan 21, 2026 | 264.70 | 264.90 | 261.00 | 263.10 | 252.45 | -0.68% | 302,040 |