GPH Ispat Limited (DSE:GPHISPAT)
Bangladesh · Delayed Price · Currency is BDT 18.90
0.00 (0.00%)
At close: Jul 31, 2025
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 17.10 | 17.10 | 16.80 | 16.90 | 16.90 | 0.60% | 408,396 |
| Jun 22, 2025 | 17.20 | 17.20 | 16.70 | 16.80 | 16.80 | -2.33% | 339,170 |
| Jun 19, 2025 | 17.20 | 17.40 | 17.10 | 17.20 | 17.20 | -0.58% | 203,345 |
| Jun 18, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | - | 253,707 |
| Jun 17, 2025 | 17.70 | 17.80 | 17.20 | 17.30 | 17.30 | -2.26% | 269,721 |
| Jun 16, 2025 | 17.00 | 17.80 | 16.90 | 17.70 | 17.70 | 4.12% | 455,296 |
| Jun 15, 2025 | 16.90 | 17.10 | 16.70 | 17.00 | 17.00 | - | 227,956 |
| Jun 4, 2025 | 16.70 | 17.10 | 16.70 | 17.00 | 17.00 | 1.19% | 267,491 |
| Jun 3, 2025 | 17.10 | 17.20 | 16.80 | 16.80 | 16.80 | -1.18% | 175,529 |
| Jun 2, 2025 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -0.58% | 226,721 |
| Jun 1, 2025 | 17.40 | 17.40 | 17.00 | 17.10 | 17.10 | - | 240,325 |
| May 29, 2025 | 17.20 | 17.30 | 16.80 | 17.10 | 17.10 | - | 331,750 |
| May 28, 2025 | 17.60 | 18.00 | 17.00 | 17.10 | 17.10 | -1.72% | 477,034 |
| May 27, 2025 | 17.30 | 17.50 | 17.20 | 17.40 | 17.40 | 1.16% | 451,604 |
| May 26, 2025 | 17.30 | 17.60 | 17.10 | 17.20 | 17.20 | - | 251,574 |
| May 25, 2025 | 17.40 | 17.50 | 17.20 | 17.20 | 17.20 | -0.58% | 190,562 |
| May 24, 2025 | 17.50 | 17.70 | 17.30 | 17.30 | 17.30 | -1.70% | 169,413 |
| May 22, 2025 | 17.70 | 17.90 | 17.50 | 17.60 | 17.60 | -0.56% | 217,110 |
| May 21, 2025 | 17.70 | 17.80 | 17.60 | 17.70 | 17.70 | 0.57% | 132,087 |
| May 20, 2025 | 17.20 | 17.70 | 17.20 | 17.60 | 17.60 | 2.33% | 190,426 |
| May 19, 2025 | 17.40 | 17.40 | 17.00 | 17.20 | 17.20 | - | 225,576 |
| May 18, 2025 | 17.70 | 17.90 | 17.10 | 17.20 | 17.20 | -1.15% | 490,543 |
| May 15, 2025 | 18.10 | 18.40 | 17.30 | 17.40 | 17.40 | -3.87% | 648,611 |
| May 14, 2025 | 18.50 | 18.50 | 18.10 | 18.10 | 18.10 | -1.09% | 308,183 |