GPH Ispat Limited (DSE:GPHISPAT)
Bangladesh · Delayed Price · Currency is BDT 18.30
-0.60 (-3.17%)
At close: Oct 12, 2025
GPH Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 19.20 | 19.20 | 18.80 | 18.90 | 18.90 | -1.05% | 323,908 |
| Oct 8, 2025 | 19.50 | 19.50 | 19.00 | 19.10 | 19.10 | -1.55% | 543,535 |
| Oct 7, 2025 | 20.00 | 20.10 | 19.30 | 19.40 | 19.40 | -2.02% | 480,826 |
| Oct 6, 2025 | 20.00 | 20.50 | 19.80 | 19.80 | 19.80 | -0.50% | 921,448 |
| Oct 5, 2025 | 20.50 | 20.50 | 19.80 | 19.90 | 19.90 | -1.49% | 821,196 |
| Sep 30, 2025 | 20.40 | 20.50 | 20.10 | 20.20 | 20.20 | -0.49% | 482,649 |
| Sep 29, 2025 | 20.30 | 20.50 | 20.20 | 20.30 | 20.30 | 0.50% | 401,776 |
| Sep 28, 2025 | 20.50 | 20.80 | 20.20 | 20.20 | 20.20 | -1.94% | 494,197 |
| Sep 25, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.48% | 650,958 |
| Sep 24, 2025 | 20.10 | 20.90 | 20.10 | 20.70 | 20.70 | 1.97% | 440,543 |
| Sep 23, 2025 | 20.60 | 20.60 | 20.00 | 20.30 | 20.30 | 1.00% | 452,390 |
| Sep 22, 2025 | 20.40 | 20.70 | 20.00 | 20.10 | 20.10 | -1.95% | 832,014 |
| Sep 21, 2025 | 21.20 | 21.40 | 20.50 | 20.50 | 20.50 | -2.84% | 1,204,223 |
| Sep 18, 2025 | 21.80 | 21.80 | 21.00 | 21.10 | 21.10 | -2.31% | 1,315,131 |
| Sep 17, 2025 | 20.90 | 21.80 | 20.60 | 21.60 | 21.60 | 4.35% | 2,735,264 |
| Sep 16, 2025 | 20.60 | 20.90 | 20.50 | 20.70 | 20.70 | 0.49% | 1,069,166 |
| Sep 15, 2025 | 20.90 | 21.20 | 20.50 | 20.60 | 20.60 | -1.44% | 591,291 |
| Sep 14, 2025 | 20.90 | 21.20 | 20.60 | 20.90 | 20.90 | - | 1,064,436 |
| Sep 11, 2025 | 20.70 | 21.20 | 20.00 | 20.90 | 20.90 | 1.95% | 1,085,742 |
| Sep 10, 2025 | 20.90 | 21.20 | 20.40 | 20.50 | 20.50 | -2.38% | 1,514,086 |
| Sep 9, 2025 | 22.00 | 22.00 | 20.90 | 21.00 | 21.00 | -4.11% | 1,966,445 |
| Sep 8, 2025 | 22.40 | 22.70 | 21.80 | 21.90 | 21.90 | -1.35% | 2,150,253 |
| Sep 7, 2025 | 21.30 | 22.40 | 21.10 | 22.20 | 22.20 | 4.72% | 2,973,165 |
| Sep 4, 2025 | 21.10 | 21.50 | 20.70 | 21.20 | 21.20 | 0.47% | 1,688,115 |
| Sep 3, 2025 | 20.90 | 21.60 | 20.70 | 21.10 | 21.10 | 1.93% | 2,826,829 |
| Sep 2, 2025 | 20.20 | 20.80 | 20.00 | 20.70 | 20.70 | 1.97% | 1,834,394 |
| Sep 1, 2025 | 21.00 | 21.10 | 20.10 | 20.30 | 20.30 | -2.87% | 1,603,292 |
| Aug 31, 2025 | 20.60 | 20.90 | 20.50 | 20.90 | 20.90 | 2.45% | 2,065,790 |
| Aug 28, 2025 | 19.80 | 20.50 | 19.80 | 20.40 | 20.40 | 2.51% | 3,128,857 |
| Aug 27, 2025 | 19.80 | 20.10 | 19.30 | 19.90 | 19.90 | 1.53% | 1,093,825 |
| Aug 26, 2025 | 19.30 | 20.10 | 19.20 | 19.60 | 19.60 | 2.08% | 2,044,609 |
| Aug 25, 2025 | 19.00 | 19.30 | 18.90 | 19.20 | 19.20 | 1.59% | 682,418 |
| Aug 24, 2025 | 19.00 | 19.10 | 18.90 | 18.90 | 18.90 | -0.53% | 669,020 |
| Aug 21, 2025 | 19.10 | 19.30 | 18.90 | 19.00 | 19.00 | -0.52% | 673,809 |
| Aug 20, 2025 | 19.50 | 19.70 | 19.10 | 19.10 | 19.10 | -2.05% | 795,765 |
| Aug 19, 2025 | 19.30 | 19.60 | 19.20 | 19.50 | 19.50 | 1.56% | 1,074,545 |
| Aug 18, 2025 | 19.20 | 19.30 | 18.90 | 19.20 | 19.20 | 1.59% | 622,465 |
| Aug 17, 2025 | 18.80 | 19.20 | 18.80 | 18.90 | 18.90 | 0.53% | 662,840 |
| Aug 14, 2025 | 18.70 | 19.00 | 18.70 | 18.80 | 18.80 | 1.08% | 447,357 |
| Aug 13, 2025 | 19.00 | 19.00 | 18.50 | 18.60 | 18.60 | -1.59% | 755,646 |
| Aug 12, 2025 | 19.00 | 19.20 | 18.80 | 18.90 | 18.90 | -0.53% | 592,299 |
| Aug 11, 2025 | 19.30 | 19.40 | 18.90 | 19.00 | 19.00 | -0.52% | 591,964 |
| Aug 10, 2025 | 19.50 | 19.70 | 19.10 | 19.10 | 19.10 | -2.05% | 581,147 |
| Aug 7, 2025 | 20.10 | 20.10 | 19.40 | 19.50 | 19.50 | -2.50% | 879,768 |
| Aug 6, 2025 | 20.20 | 20.40 | 20.00 | 20.00 | 20.00 | - | 1,686,618 |
| Aug 4, 2025 | 19.70 | 20.30 | 19.70 | 20.00 | 20.00 | 2.04% | 2,816,220 |
| Aug 3, 2025 | 19.00 | 19.80 | 18.80 | 19.60 | 19.60 | 3.70% | 1,512,790 |
| Jul 31, 2025 | 19.00 | 19.10 | 18.90 | 18.90 | 18.90 | - | 484,598 |
| Jul 30, 2025 | 18.80 | 19.00 | 18.80 | 18.90 | 18.90 | - | 474,850 |
| Jul 29, 2025 | 18.90 | 19.20 | 18.80 | 18.90 | 18.90 | -0.53% | 378,793 |