Grameenphone Ltd. (DSE:GP)
Bangladesh · Delayed Price · Currency is BDT 259.50
+1.30 (0.50%)
At close: Jul 26, 2026
Grameenphone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 258.20 | 259.30 | 257.30 | 258.20 | 258.20 | -0.31% | 101,277 |
| Jul 22, 2026 | 259.00 | 260.30 | 258.10 | 259.00 | 259.00 | 0.35% | 136,307 |
| Jul 21, 2026 | 258.10 | 258.50 | 256.20 | 258.10 | 258.10 | 0.43% | 81,411 |
| Jul 20, 2026 | 257.00 | 257.80 | 255.70 | 257.00 | 257.00 | 0.27% | 85,111 |
| Jul 19, 2026 | 257.80 | 258.00 | 255.70 | 256.30 | 256.30 | -0.47% | 162,867 |
| Jul 16, 2026 | 257.50 | 259.00 | 257.20 | 257.50 | 257.50 | - | 118,569 |
| Jul 15, 2026 | 257.50 | 259.00 | 256.60 | 257.50 | 257.50 | -0.43% | 254,212 |
| Jul 14, 2026 | 258.60 | 259.80 | 258.00 | 258.60 | 258.60 | 0.15% | 151,914 |
| Jul 13, 2026 | 258.20 | 258.90 | 256.10 | 258.20 | 258.20 | -0.35% | 191,662 |
| Jul 12, 2026 | 256.60 | 259.30 | 256.00 | 259.10 | 259.10 | 0.93% | 167,069 |
| Jul 9, 2026 | 256.70 | 259.20 | 255.80 | 256.70 | 256.70 | -1.04% | 272,399 |
| Jul 8, 2026 | 259.40 | 259.80 | 257.00 | 259.40 | 259.40 | 0.19% | 119,160 |
| Jul 7, 2026 | 258.90 | 259.60 | 257.30 | 258.90 | 258.90 | 0.08% | 130,151 |
| Jul 6, 2026 | 258.70 | 259.80 | 256.90 | 258.70 | 258.70 | 0.43% | 132,768 |
| Jul 5, 2026 | 258.30 | 258.30 | 256.50 | 257.60 | 257.60 | -0.27% | 121,411 |
| Jul 2, 2026 | 259.60 | 259.60 | 255.30 | 258.30 | 258.30 | -0.50% | 217,235 |
| Jun 30, 2026 | 259.60 | 261.50 | 259.00 | 259.60 | 259.60 | -0.35% | 313,962 |
| Jun 29, 2026 | 260.50 | 261.00 | 259.50 | 260.50 | 260.50 | 0.39% | 316,694 |
| Jun 28, 2026 | 257.20 | 259.80 | 257.20 | 259.50 | 259.50 | 0.93% | 274,771 |
| Jun 25, 2026 | 257.10 | 258.00 | 255.80 | 257.10 | 257.10 | -0.16% | 303,083 |
| Jun 24, 2026 | 257.50 | 258.00 | 254.90 | 257.50 | 257.50 | 1.02% | 245,878 |
| Jun 23, 2026 | 254.90 | 255.00 | 252.50 | 254.90 | 254.90 | 0.31% | 187,739 |
| Jun 22, 2026 | 254.10 | 257.50 | 253.00 | 254.10 | 254.10 | -1.13% | 283,730 |
| Jun 21, 2026 | 252.50 | 257.50 | 252.50 | 257.00 | 257.00 | 1.86% | 233,537 |
| Jun 18, 2026 | 252.30 | 254.40 | 251.50 | 252.30 | 252.30 | 0.32% | 294,401 |
| Jun 17, 2026 | 251.50 | 252.50 | 250.00 | 251.50 | 251.50 | 0.36% | 153,687 |
| Jun 16, 2026 | 250.60 | 252.50 | 248.50 | 250.60 | 250.60 | 0.44% | 134,238 |
| Jun 15, 2026 | 249.50 | 252.50 | 249.40 | 249.50 | 249.50 | 0.12% | 159,179 |
| Jun 14, 2026 | 248.00 | 249.90 | 248.00 | 249.20 | 249.20 | 0.56% | 94,814 |
| Jun 11, 2026 | 247.80 | 251.00 | 247.50 | 247.80 | 247.80 | -0.84% | 73,005 |
| Jun 10, 2026 | 249.90 | 251.00 | 248.70 | 249.90 | 249.90 | 0.68% | 169,783 |
| Jun 9, 2026 | 248.20 | 249.00 | 245.80 | 248.20 | 248.20 | 0.61% | 182,693 |
| Jun 8, 2026 | 246.70 | 248.00 | 245.00 | 246.70 | 246.70 | 0.20% | 163,212 |
| Jun 7, 2026 | 243.00 | 247.10 | 242.20 | 246.20 | 246.20 | 1.65% | 248,898 |
| Jun 4, 2026 | 242.20 | 243.90 | 240.20 | 242.20 | 242.20 | 0.50% | 215,753 |
| Jun 3, 2026 | 241.00 | 241.70 | 240.30 | 241.00 | 241.00 | 0.29% | 148,900 |
| Jun 2, 2026 | 240.30 | 241.50 | 239.90 | 240.30 | 240.30 | -0.12% | 104,253 |
| Jun 1, 2026 | 240.60 | 242.50 | 240.00 | 240.60 | 240.60 | -0.17% | 97,250 |
| 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 |