GPH Ispat Limited (DSE:GPHISPAT)
Bangladesh · Delayed Price · Currency is BDT 21.10
+0.40 (1.93%)
At close: Sep 3, 2025
GPH Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 21.20 | 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 |
| Jul 28, 2025 | 19.00 | 19.40 | 18.90 | 19.00 | 19.00 | - | 596,268 |
| Jul 27, 2025 | 19.30 | 19.40 | 19.00 | 19.00 | 19.00 | -1.55% | 926,360 |
| Jul 24, 2025 | 19.60 | 19.60 | 19.20 | 19.30 | 19.30 | -0.52% | 1,133,733 |
| Jul 23, 2025 | 19.40 | 19.60 | 19.20 | 19.40 | 19.40 | 0.52% | 1,610,184 |
| Jul 22, 2025 | 19.20 | 19.40 | 19.10 | 19.30 | 19.30 | - | 754,865 |
| Jul 21, 2025 | 19.70 | 19.90 | 19.20 | 19.30 | 19.30 | -1.03% | 1,587,051 |
| Jul 20, 2025 | 19.30 | 19.70 | 19.20 | 19.50 | 19.50 | 1.04% | 1,067,714 |
| Jul 17, 2025 | 19.40 | 19.70 | 19.20 | 19.30 | 19.30 | - | 837,843 |
| Jul 16, 2025 | 18.80 | 19.40 | 18.80 | 19.30 | 19.30 | 2.66% | 693,437 |
| Jul 15, 2025 | 19.00 | 19.20 | 18.70 | 18.80 | 18.80 | -0.53% | 744,554 |
| Jul 14, 2025 | 19.20 | 19.20 | 18.70 | 18.90 | 18.90 | -0.53% | 500,009 |
| Jul 13, 2025 | 19.40 | 19.40 | 18.90 | 19.00 | 19.00 | -2.06% | 889,964 |
| Jul 10, 2025 | 19.50 | 20.10 | 19.30 | 19.40 | 19.40 | 1.04% | 1,319,862 |
| Jul 9, 2025 | 18.80 | 19.40 | 18.50 | 19.20 | 19.20 | 2.67% | 1,489,094 |
| Jul 8, 2025 | 19.00 | 19.00 | 18.50 | 18.70 | 18.70 | -1.58% | 824,098 |
| Jul 7, 2025 | 19.00 | 19.10 | 18.60 | 19.00 | 19.00 | 0.53% | 820,459 |
| Jul 3, 2025 | 17.90 | 19.00 | 17.80 | 18.90 | 18.90 | 6.18% | 1,720,868 |
| Jul 2, 2025 | 17.20 | 17.90 | 17.00 | 17.80 | 17.80 | 2.30% | 807,850 |
| Jun 30, 2025 | 17.70 | 17.80 | 17.30 | 17.40 | 17.40 | -1.14% | 474,573 |
| Jun 29, 2025 | 17.80 | 17.80 | 17.40 | 17.60 | 17.60 | - | 546,631 |
| Jun 26, 2025 | 17.40 | 17.60 | 17.30 | 17.60 | 17.60 | 1.73% | 605,844 |
| Jun 25, 2025 | 17.10 | 17.30 | 17.00 | 17.30 | 17.30 | 1.17% | 392,174 |
| Jun 24, 2025 | 17.10 | 17.30 | 17.00 | 17.10 | 17.10 | 1.18% | 177,117 |