GPH Ispat Limited (DSE:GPHISPAT)
Bangladesh · Delayed Price · Currency is BDT 16.00
0.00 (0.00%)
At close: Jan 1, 2026
GPH Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 17.30 | 17.40 | 16.80 | 16.90 | 16.39 | -2.31% | 479,296 |
| Dec 14, 2025 | 16.90 | 17.40 | 16.90 | 17.30 | 16.78 | 2.37% | 776,913 |
| Dec 11, 2025 | 17.10 | 17.10 | 16.80 | 16.90 | 16.39 | -0.59% | 477,800 |
| Dec 10, 2025 | 17.50 | 17.50 | 16.80 | 17.00 | 16.49 | 0.59% | 393,098 |
| Dec 9, 2025 | 17.20 | 17.20 | 16.70 | 16.90 | 16.39 | 1.20% | 631,711 |
| Dec 8, 2025 | 16.70 | 16.90 | 16.60 | 16.70 | 16.20 | 1.21% | 219,759 |
| Dec 7, 2025 | 16.70 | 16.90 | 16.50 | 16.50 | 16.00 | -1.20% | 195,411 |
| Dec 4, 2025 | 17.00 | 17.10 | 16.60 | 16.70 | 16.20 | -2.34% | 300,462 |
| Dec 3, 2025 | 17.10 | 17.50 | 17.00 | 17.10 | 16.58 | - | 236,103 |
| Dec 2, 2025 | 16.70 | 17.40 | 16.60 | 17.10 | 16.58 | 0.59% | 447,915 |
| Dec 1, 2025 | 17.50 | 17.50 | 16.90 | 17.00 | 16.49 | -2.86% | 426,139 |
| Nov 30, 2025 | 18.00 | 18.00 | 17.50 | 17.50 | 16.97 | -2.23% | 412,952 |
| Nov 27, 2025 | 18.10 | 18.10 | 17.70 | 17.90 | 17.36 | - | 287,361 |
| Nov 26, 2025 | 17.70 | 18.10 | 17.70 | 17.90 | 17.36 | 0.56% | 272,572 |
| Nov 25, 2025 | 18.30 | 18.40 | 17.80 | 17.80 | 17.26 | -1.66% | 545,461 |
| Nov 24, 2025 | 17.30 | 18.40 | 17.30 | 18.10 | 17.55 | 5.23% | 640,619 |
| Nov 23, 2025 | 16.80 | 17.60 | 16.60 | 17.20 | 16.68 | 1.18% | 349,070 |
| Nov 20, 2025 | 17.30 | 17.40 | 16.80 | 17.00 | 16.49 | -1.73% | 356,686 |
| Nov 19, 2025 | 17.30 | 17.40 | 16.90 | 17.30 | 16.78 | 1.17% | 274,123 |
| Nov 18, 2025 | 17.00 | 17.20 | 16.90 | 17.10 | 16.58 | 2.40% | 515,247 |
| Nov 17, 2025 | 15.20 | 16.70 | 15.20 | 16.70 | 16.20 | 9.87% | 714,470 |
| Nov 16, 2025 | 15.70 | 16.00 | 14.60 | 15.20 | 14.74 | -2.56% | 469,181 |
| Nov 13, 2025 | 16.20 | 16.30 | 15.50 | 15.60 | 15.13 | -4.29% | 446,668 |
| Nov 12, 2025 | 16.60 | 16.80 | 16.20 | 16.30 | 15.81 | -1.81% | 172,568 |
| Nov 11, 2025 | 16.60 | 16.80 | 16.40 | 16.60 | 16.10 | - | 134,556 |
| Nov 10, 2025 | 16.50 | 16.80 | 16.30 | 16.60 | 16.10 | 0.61% | 258,815 |
| Nov 9, 2025 | 16.50 | 16.90 | 16.40 | 16.50 | 16.00 | - | 266,355 |
| Nov 6, 2025 | 16.60 | 16.80 | 16.20 | 16.50 | 16.00 | -1.20% | 346,057 |
| Nov 5, 2025 | 17.00 | 17.00 | 16.70 | 16.70 | 16.20 | -1.76% | 378,462 |
| Nov 4, 2025 | 17.50 | 17.70 | 16.90 | 17.00 | 16.49 | -2.30% | 457,912 |
| Nov 3, 2025 | 17.90 | 18.00 | 17.30 | 17.40 | 16.88 | -2.79% | 317,248 |
| Nov 2, 2025 | 18.10 | 18.20 | 17.80 | 17.90 | 17.36 | -0.56% | 433,860 |
| Oct 30, 2025 | 17.80 | 18.10 | 17.60 | 18.00 | 17.46 | 1.12% | 195,298 |
| Oct 29, 2025 | 17.50 | 17.90 | 17.40 | 17.80 | 17.26 | 1.71% | 127,894 |
| Oct 28, 2025 | 17.70 | 17.80 | 17.40 | 17.50 | 16.97 | -1.69% | 238,490 |
| Oct 27, 2025 | 17.90 | 18.00 | 17.60 | 17.80 | 17.26 | -0.56% | 161,593 |
| Oct 26, 2025 | 18.10 | 18.10 | 17.90 | 17.90 | 17.36 | -0.56% | 130,599 |
| Oct 23, 2025 | 18.00 | 18.10 | 17.70 | 18.00 | 17.46 | 1.12% | 121,145 |
| Oct 22, 2025 | 17.80 | 17.90 | 17.50 | 17.80 | 17.26 | -0.56% | 330,624 |
| Oct 21, 2025 | 18.20 | 18.60 | 17.80 | 17.90 | 17.36 | -1.65% | 312,818 |
| Oct 20, 2025 | 17.70 | 18.30 | 17.40 | 18.20 | 17.65 | 2.82% | 349,081 |