Grameenphone Ltd. (DSE:GP)
Bangladesh · Delayed Price · Currency is BDT 230.20
+1.20 (0.52%)
At close: Nov 4, 2026
Grameenphone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 230.20 | 234.90 | 228.80 | 229.00 | 229.00 | -0.43% | 80,233 |
| Nov 2, 2026 | 236.40 | 236.90 | 229.00 | 230.00 | 230.00 | -2.38% | 170,242 |
| Nov 1, 2026 | 238.30 | 238.30 | 235.40 | 235.60 | 235.60 | -0.72% | 79,989 |
| Oct 29, 2026 | 238.50 | 238.50 | 237.00 | 237.30 | 237.30 | -0.29% | 67,443 |
| Oct 28, 2026 | 238.00 | 238.90 | 236.70 | 238.00 | 238.00 | 0.17% | 66,653 |
| Oct 27, 2026 | 237.80 | 237.80 | 236.00 | 237.60 | 237.60 | -0.04% | 73,681 |
| Oct 26, 2026 | 238.40 | 238.90 | 237.30 | 237.70 | 237.70 | -0.17% | 42,690 |
| Oct 25, 2026 | 242.50 | 242.50 | 237.90 | 238.10 | 238.10 | -0.17% | 59,446 |
| Oct 19, 2026 | 239.00 | 239.10 | 238.10 | 238.50 | 238.50 | 0.17% | 58,563 |
| Oct 17, 2026 | 238.00 | 239.00 | 237.80 | 238.10 | 238.10 | 0.04% | 27,616 |
| Oct 15, 2026 | 238.00 | 240.00 | 237.50 | 238.00 | 238.00 | -0.38% | 65,567 |
| Oct 14, 2026 | 240.00 | 241.80 | 238.70 | 238.90 | 238.90 | 0.25% | 22,188 |
| Oct 13, 2026 | 241.20 | 242.00 | 238.00 | 238.30 | 238.30 | -1.16% | 139,148 |
| Oct 12, 2026 | 241.60 | 243.00 | 241.00 | 241.10 | 241.10 | -0.25% | 31,237 |
| Oct 11, 2026 | 242.00 | 242.00 | 241.10 | 241.70 | 241.70 | -0.12% | 29,198 |
| Oct 8, 2026 | 242.00 | 244.90 | 241.70 | 242.00 | 242.00 | -0.25% | 36,139 |
| Oct 7, 2026 | 241.30 | 243.00 | 240.50 | 242.60 | 242.60 | 1.00% | 30,676 |
| Oct 6, 2026 | 240.20 | 241.70 | 240.00 | 240.20 | 240.20 | - | 43,828 |
| Oct 5, 2026 | 240.20 | 241.00 | 240.00 | 240.20 | 240.20 | -0.25% | 37,438 |
| Oct 4, 2026 | 241.70 | 241.80 | 240.70 | 240.80 | 240.80 | -0.12% | 35,942 |
| Oct 1, 2026 | 242.00 | 242.00 | 241.00 | 241.10 | 241.10 | -0.21% | 58,099 |
| Sep 30, 2026 | 242.90 | 242.90 | 241.50 | 241.60 | 241.60 | -0.08% | 43,119 |
| Sep 29, 2026 | 242.40 | 243.00 | 241.70 | 241.80 | 241.80 | -0.25% | 30,426 |
| Sep 28, 2026 | 242.00 | 243.00 | 242.00 | 242.40 | 242.40 | - | 41,913 |
| Sep 27, 2026 | 243.00 | 244.00 | 242.00 | 242.40 | 242.40 | -0.45% | 40,634 |
| Sep 24, 2026 | 244.00 | 244.40 | 243.00 | 243.50 | 243.50 | 0.04% | 57,159 |
| Sep 23, 2026 | 241.90 | 244.30 | 240.70 | 243.40 | 243.40 | 1.04% | 77,745 |
| Sep 22, 2026 | 241.50 | 242.00 | 240.80 | 240.90 | 240.90 | -0.41% | 51,024 |
| Sep 21, 2026 | 243.80 | 243.80 | 241.20 | 241.90 | 241.90 | -0.17% | 42,430 |
| Sep 20, 2026 | 240.40 | 242.70 | 239.90 | 242.30 | 242.30 | 0.92% | 47,505 |
| Sep 17, 2026 | 240.80 | 240.80 | 239.00 | 240.10 | 240.10 | - | 55,659 |
| Sep 16, 2026 | 240.00 | 240.80 | 238.90 | 240.10 | 240.10 | 0.46% | 48,886 |
| Sep 15, 2026 | 237.00 | 239.80 | 237.00 | 239.00 | 239.00 | 0.84% | 47,727 |
| Sep 14, 2026 | 238.50 | 239.50 | 236.60 | 237.00 | 237.00 | -0.50% | 104,289 |
| Sep 13, 2026 | 240.00 | 240.20 | 237.70 | 238.20 | 238.20 | -0.38% | 101,524 |
| Sep 10, 2026 | 243.00 | 243.00 | 238.20 | 239.10 | 239.10 | -1.12% | 168,654 |
| Sep 9, 2026 | 241.50 | 242.00 | 240.70 | 241.80 | 241.80 | 0.50% | 36,989 |
| Sep 8, 2026 | 244.40 | 244.40 | 240.20 | 240.60 | 240.60 | -0.62% | 137,407 |
| Sep 7, 2026 | 245.00 | 245.00 | 241.50 | 242.10 | 242.10 | -0.74% | 61,731 |
| Sep 6, 2026 | 244.10 | 244.60 | 243.50 | 243.90 | 243.90 | -0.08% | 29,604 |
| Sep 3, 2026 | 245.40 | 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 | 244.90 | 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 | 249.80 | 249.80 | 247.20 | 247.50 | 247.50 | -0.92% | 127,446 |