GPH Ispat Limited (DSE:GPHISPAT)
Bangladesh · Delayed Price · Currency is BDT 17.00
-0.30 (-1.73%)
At close: Sep 24, 2026
GPH Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 17.30 | 17.80 | 16.90 | 17.00 | 17.00 | -1.73% | 888,690 |
| Sep 23, 2026 | 17.30 | 17.40 | 16.30 | 17.30 | 17.30 | 5.49% | 1,261,258 |
| Sep 22, 2026 | 16.50 | 16.50 | 16.00 | 16.40 | 16.40 | -0.61% | 783,757 |
| Sep 21, 2026 | 16.60 | 16.80 | 16.20 | 16.50 | 16.50 | -1.79% | 825,361 |
| Sep 20, 2026 | 16.20 | 17.00 | 15.90 | 16.80 | 16.80 | 3.70% | 1,054,623 |
| Sep 17, 2026 | 16.20 | 16.40 | 15.90 | 16.20 | 16.20 | - | 613,390 |
| Sep 16, 2026 | 16.20 | 16.40 | 15.80 | 16.20 | 16.20 | - | 769,367 |
| Sep 15, 2026 | 15.40 | 16.50 | 15.40 | 16.20 | 16.20 | 5.19% | 589,594 |
| Sep 14, 2026 | 15.40 | 15.90 | 15.20 | 15.40 | 15.40 | -1.91% | 914,400 |
| Sep 13, 2026 | 16.20 | 16.70 | 15.70 | 15.70 | 15.70 | -3.09% | 1,111,277 |
| Sep 10, 2026 | 16.20 | 16.50 | 16.10 | 16.20 | 16.20 | -0.61% | 473,757 |
| Sep 9, 2026 | 16.50 | 16.60 | 16.00 | 16.30 | 16.30 | -1.21% | 273,448 |
| Sep 8, 2026 | 16.50 | 17.30 | 16.40 | 16.50 | 16.50 | -2.37% | 436,136 |
| Sep 7, 2026 | 16.90 | 17.20 | 16.00 | 16.90 | 16.90 | 1.81% | 481,286 |
| Sep 6, 2026 | 17.40 | 17.40 | 16.40 | 16.60 | 16.60 | -4.60% | 664,101 |
| Sep 3, 2026 | 17.40 | 17.90 | 17.40 | 17.40 | 17.40 | -1.69% | 223,924 |
| Sep 2, 2026 | 17.60 | 17.90 | 17.50 | 17.70 | 17.70 | 1.14% | 260,586 |
| Sep 1, 2026 | 17.50 | 17.90 | 17.50 | 17.50 | 17.50 | 1.16% | 336,375 |
| Aug 31, 2026 | 17.30 | 17.60 | 17.10 | 17.30 | 17.30 | - | 317,448 |
| Aug 30, 2026 | 17.50 | 17.60 | 17.30 | 17.30 | 17.30 | -1.70% | 221,678 |
| Aug 27, 2026 | 17.30 | 17.80 | 17.20 | 17.60 | 17.60 | 2.33% | 512,428 |
| Aug 25, 2026 | 17.30 | 17.60 | 17.10 | 17.20 | 17.20 | -0.58% | 292,554 |
| Aug 24, 2026 | 17.60 | 17.60 | 17.20 | 17.30 | 17.30 | -1.70% | 521,430 |
| Aug 23, 2026 | 18.10 | 18.10 | 17.50 | 17.60 | 17.60 | -1.68% | 620,761 |
| Aug 20, 2026 | 17.90 | 18.40 | 17.90 | 17.90 | 17.90 | -0.56% | 405,190 |
| Aug 19, 2026 | 18.00 | 18.30 | 17.70 | 18.00 | 18.00 | - | 974,829 |
| Aug 18, 2026 | 18.20 | 18.40 | 17.90 | 18.00 | 18.00 | 1.12% | 866,999 |
| Aug 17, 2026 | 18.50 | 18.80 | 17.70 | 17.80 | 17.80 | -1.11% | 620,499 |
| Aug 16, 2026 | 18.60 | 18.60 | 17.90 | 18.00 | 18.00 | -2.70% | 689,410 |
| Aug 13, 2026 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -1.07% | 872,686 |
| Aug 12, 2026 | 18.70 | 19.00 | 18.60 | 18.70 | 18.70 | -0.53% | 580,415 |
| Aug 11, 2026 | 18.80 | 18.80 | 18.60 | 18.80 | 18.80 | 1.08% | 503,510 |
| Aug 10, 2026 | 18.70 | 18.90 | 18.50 | 18.60 | 18.60 | -0.53% | 451,634 |
| Aug 9, 2026 | 19.10 | 19.20 | 18.60 | 18.70 | 18.70 | -2.09% | 1,089,600 |
| Aug 6, 2026 | 19.30 | 19.50 | 18.90 | 19.10 | 19.10 | -1.04% | 1,146,522 |
| Aug 4, 2026 | 19.60 | 19.60 | 19.20 | 19.30 | 19.30 | -0.52% | 1,090,409 |
| Aug 3, 2026 | 19.40 | 19.70 | 19.30 | 19.40 | 19.40 | -0.51% | 2,051,235 |
| Aug 2, 2026 | 19.50 | 19.70 | 19.40 | 19.50 | 19.50 | - | 1,984,044 |
| Jul 30, 2026 | 19.50 | 19.70 | 19.10 | 19.50 | 19.50 | 0.52% | 1,948,518 |
| Jul 29, 2026 | 19.50 | 20.00 | 19.40 | 19.40 | 19.40 | -0.51% | 2,980,358 |
| Jul 28, 2026 | 19.50 | 19.60 | 19.10 | 19.50 | 19.50 | 1.56% | 1,528,122 |
| Jul 27, 2026 | 18.90 | 19.30 | 18.70 | 19.20 | 19.20 | 2.13% | 1,133,968 |
| Jul 26, 2026 | 19.10 | 19.10 | 18.70 | 18.80 | 18.80 | -1.05% | 1,204,969 |
| Jul 23, 2026 | 19.00 | 19.50 | 18.90 | 19.00 | 19.00 | -2.06% | 1,847,907 |
| Jul 22, 2026 | 19.40 | 19.90 | 19.30 | 19.40 | 19.40 | -1.02% | 1,318,404 |
| Jul 21, 2026 | 19.60 | 19.80 | 19.20 | 19.60 | 19.60 | 1.55% | 2,003,333 |
| Jul 20, 2026 | 19.50 | 19.60 | 19.10 | 19.30 | 19.30 | -1.03% | 1,315,244 |
| Jul 19, 2026 | 19.90 | 19.90 | 19.40 | 19.50 | 19.50 | -1.02% | 1,976,044 |
| Jul 16, 2026 | 19.90 | 20.00 | 19.60 | 19.70 | 19.70 | -1.01% | 1,968,442 |
| Jul 15, 2026 | 19.90 | 20.70 | 19.80 | 19.90 | 19.90 | -1.97% | 2,275,088 |