GPH Ispat Limited (DSE:GPHISPAT)
Bangladesh · Delayed Price · Currency is BDT 16.40
-0.10 (-0.61%)
At close: Mar 4, 2026
GPH Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 16.40 | 16.80 | 16.30 | 16.40 | 16.40 | -0.61% | 248,484 |
| Mar 3, 2026 | 16.50 | 17.20 | 16.50 | 16.50 | 16.50 | -3.51% | 492,971 |
| Mar 2, 2026 | 17.10 | 17.20 | 16.80 | 17.10 | 17.10 | 2.40% | 376,291 |
| Mar 1, 2026 | 17.00 | 17.10 | 16.30 | 16.70 | 16.70 | -4.57% | 855,689 |
| Feb 26, 2026 | 17.50 | 17.60 | 17.10 | 17.50 | 17.50 | 2.34% | 832,959 |
| Feb 25, 2026 | 17.10 | 17.30 | 17.00 | 17.10 | 17.10 | 0.59% | 425,745 |
| Feb 24, 2026 | 17.20 | 17.50 | 16.90 | 17.00 | 17.00 | -1.16% | 442,433 |
| Feb 23, 2026 | 16.90 | 17.30 | 16.80 | 17.20 | 17.20 | 2.99% | 1,140,086 |
| Feb 22, 2026 | 17.00 | 17.20 | 16.60 | 16.70 | 16.70 | -2.34% | 260,183 |
| Feb 19, 2026 | 17.40 | 17.60 | 17.10 | 17.10 | 17.10 | -1.72% | 222,158 |
| Feb 18, 2026 | 17.40 | 17.70 | 17.30 | 17.40 | 17.40 | - | 810,969 |
| Feb 17, 2026 | 17.50 | 17.70 | 17.20 | 17.40 | 17.40 | -0.57% | 757,349 |
| Feb 16, 2026 | 17.80 | 18.10 | 17.00 | 17.50 | 17.50 | -1.13% | 1,205,943 |
| Feb 15, 2026 | 16.50 | 17.80 | 16.50 | 17.70 | 17.70 | 8.59% | 1,857,057 |
| Feb 10, 2026 | 16.20 | 16.40 | 16.10 | 16.30 | 16.30 | 1.24% | 692,771 |
| Feb 9, 2026 | 15.80 | 16.20 | 15.80 | 16.10 | 16.10 | 1.90% | 632,012 |
| Feb 8, 2026 | 15.70 | 15.90 | 15.50 | 15.80 | 15.80 | 1.28% | 280,599 |
| Feb 5, 2026 | 15.60 | 15.90 | 15.60 | 15.60 | 15.60 | -0.64% | 184,666 |
| Feb 3, 2026 | 15.60 | 15.80 | 15.50 | 15.70 | 15.70 | 1.29% | 291,737 |
| Feb 2, 2026 | 15.60 | 15.80 | 15.40 | 15.50 | 15.50 | 0.65% | 319,359 |
| Feb 1, 2026 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | -1.91% | 477,834 |
| Jan 29, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | -0.63% | 461,160 |
| Jan 28, 2026 | 15.80 | 16.00 | 15.80 | 15.80 | 15.80 | - | 209,537 |
| Jan 27, 2026 | 15.70 | 15.90 | 15.60 | 15.80 | 15.80 | 0.64% | 228,127 |
| Jan 26, 2026 | 15.60 | 15.80 | 15.50 | 15.70 | 15.70 | - | 229,984 |
| Jan 25, 2026 | 15.70 | 15.90 | 15.60 | 15.70 | 15.70 | -0.63% | 333,510 |
| Jan 22, 2026 | 15.80 | 16.00 | 15.70 | 15.80 | 15.80 | - | 765,396 |
| Jan 21, 2026 | 15.80 | 16.10 | 15.60 | 15.80 | 15.80 | -0.63% | 807,828 |
| Jan 20, 2026 | 15.90 | 16.10 | 15.80 | 15.90 | 15.90 | - | 358,445 |
| Jan 19, 2026 | 15.90 | 16.20 | 15.80 | 15.90 | 15.90 | - | 583,171 |
| Jan 18, 2026 | 15.80 | 15.90 | 15.50 | 15.90 | 15.90 | 1.27% | 321,028 |
| Jan 15, 2026 | 15.70 | 15.90 | 15.60 | 15.70 | 15.70 | - | 109,767 |
| Jan 14, 2026 | 15.80 | 15.90 | 15.70 | 15.70 | 15.70 | -0.63% | 260,030 |
| Jan 13, 2026 | 15.80 | 16.10 | 15.70 | 15.80 | 15.80 | -0.63% | 264,302 |
| Jan 12, 2026 | 15.80 | 16.10 | 15.50 | 15.90 | 15.90 | 1.27% | 601,122 |
| Jan 11, 2026 | 15.90 | 16.00 | 15.60 | 15.70 | 15.70 | -0.63% | 201,088 |
| Jan 8, 2026 | 15.80 | 16.00 | 15.80 | 15.80 | 15.80 | -0.63% | 162,012 |
| Jan 7, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | 0.63% | 429,575 |
| Jan 6, 2026 | 15.80 | 16.40 | 15.70 | 15.80 | 15.80 | -1.86% | 1,195,884 |
| Jan 5, 2026 | 16.20 | 16.20 | 15.90 | 16.10 | 16.10 | 0.63% | 316,714 |
| Jan 4, 2026 | 16.00 | 16.10 | 15.80 | 16.00 | 16.00 | - | 250,380 |
| Jan 1, 2026 | 16.00 | 16.20 | 15.90 | 16.00 | 16.00 | - | 211,539 |
| Dec 30, 2025 | 16.00 | 16.10 | 15.80 | 16.00 | 16.00 | 0.63% | 278,735 |
| Dec 29, 2025 | 16.00 | 16.00 | 15.70 | 15.90 | 15.90 | - | 187,361 |
| Dec 28, 2025 | 16.30 | 16.30 | 15.80 | 15.90 | 15.90 | -1.24% | 393,692 |
| Dec 24, 2025 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | -3.01% | 542,693 |
| Dec 22, 2025 | 16.50 | 16.70 | 16.30 | 16.60 | 16.10 | 1.84% | 707,939 |
| Dec 21, 2025 | 17.00 | 17.00 | 16.20 | 16.30 | 15.81 | -1.81% | 640,516 |
| Dec 18, 2025 | 16.80 | 16.80 | 16.40 | 16.60 | 16.10 | - | 166,655 |
| Dec 17, 2025 | 17.00 | 17.00 | 16.60 | 16.60 | 16.10 | -1.78% | 274,474 |