GPH Ispat Limited (DSE:GPHISPAT)
Bangladesh · Delayed Price · Currency is BDT 15.90
-0.30 (-1.85%)
At close: May 24, 2026
GPH Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 16.10 | 16.30 | 15.60 | 15.90 | 15.90 | -1.85% | 1,638,549 |
| May 23, 2026 | 15.90 | 16.30 | 15.90 | 16.20 | 16.20 | 1.89% | 1,977,174 |
| May 21, 2026 | 15.90 | 16.00 | 15.50 | 15.90 | 15.90 | 2.58% | 1,084,072 |
| May 20, 2026 | 15.50 | 15.80 | 15.40 | 15.50 | 15.50 | - | 934,648 |
| May 19, 2026 | 15.50 | 15.60 | 15.30 | 15.50 | 15.50 | 0.65% | 482,938 |
| May 18, 2026 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | -1.28% | 570,644 |
| May 17, 2026 | 15.70 | 15.90 | 15.50 | 15.60 | 15.60 | -0.64% | 681,254 |
| May 14, 2026 | 15.70 | 15.90 | 15.50 | 15.70 | 15.70 | - | 799,123 |
| May 13, 2026 | 15.70 | 15.90 | 15.60 | 15.70 | 15.70 | -0.63% | 637,505 |
| May 12, 2026 | 15.80 | 16.00 | 15.50 | 15.80 | 15.80 | 1.94% | 435,508 |
| May 11, 2026 | 15.50 | 15.90 | 15.40 | 15.50 | 15.50 | -1.90% | 1,174,524 |
| May 10, 2026 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | -0.63% | 315,533 |
| May 7, 2026 | 15.90 | 16.20 | 15.90 | 15.90 | 15.90 | -0.62% | 495,662 |
| May 6, 2026 | 16.00 | 16.20 | 16.00 | 16.00 | 16.00 | -0.62% | 410,824 |
| May 5, 2026 | 16.00 | 16.20 | 15.90 | 16.10 | 16.10 | 0.63% | 411,002 |
| May 4, 2026 | 16.00 | 16.30 | 16.00 | 16.00 | 16.00 | - | 404,207 |
| May 3, 2026 | 16.20 | 16.20 | 15.90 | 16.00 | 16.00 | - | 472,177 |
| Apr 30, 2026 | 16.00 | 16.30 | 15.90 | 16.00 | 16.00 | -0.62% | 519,655 |
| Apr 29, 2026 | 16.10 | 16.30 | 16.00 | 16.10 | 16.10 | - | 378,359 |
| Apr 28, 2026 | 16.10 | 16.40 | 16.00 | 16.10 | 16.10 | -0.62% | 438,770 |
| Apr 27, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -0.61% | 392,565 |
| Apr 26, 2026 | 16.60 | 16.70 | 16.20 | 16.30 | 16.30 | -1.81% | 1,176,236 |
| Apr 23, 2026 | 16.70 | 16.70 | 16.40 | 16.60 | 16.60 | - | 659,337 |
| Apr 22, 2026 | 17.20 | 17.30 | 16.60 | 16.60 | 16.60 | -2.92% | 1,587,199 |
| Apr 21, 2026 | 17.10 | 17.30 | 16.80 | 17.10 | 17.10 | 2.40% | 1,754,372 |
| Apr 20, 2026 | 16.50 | 16.80 | 16.40 | 16.70 | 16.70 | 0.60% | 1,013,613 |
| Apr 19, 2026 | 16.80 | 16.90 | 16.50 | 16.60 | 16.60 | -1.78% | 922,540 |
| Apr 16, 2026 | 16.70 | 17.20 | 16.70 | 16.90 | 16.90 | 1.81% | 2,014,389 |
| Apr 15, 2026 | 16.60 | 16.70 | 16.10 | 16.60 | 16.60 | 3.11% | 1,484,668 |
| Apr 13, 2026 | 16.10 | 16.30 | 15.90 | 16.10 | 16.10 | - | 426,002 |
| Apr 12, 2026 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | - | 234,742 |
| Apr 9, 2026 | 16.40 | 16.60 | 16.10 | 16.10 | 16.10 | -2.42% | 332,917 |
| Apr 8, 2026 | 16.00 | 16.60 | 16.00 | 16.50 | 16.50 | 4.43% | 802,633 |
| Apr 7, 2026 | 15.80 | 16.00 | 15.60 | 15.80 | 15.80 | 1.28% | 247,373 |
| Apr 6, 2026 | 15.60 | 16.20 | 15.60 | 15.60 | 15.60 | -1.27% | 396,888 |
| Apr 5, 2026 | 16.30 | 16.50 | 15.70 | 15.80 | 15.80 | -3.07% | 824,066 |
| Apr 2, 2026 | 16.70 | 16.70 | 16.30 | 16.30 | 16.30 | -1.21% | 590,498 |
| Apr 1, 2026 | 16.50 | 16.70 | 16.30 | 16.50 | 16.50 | 1.23% | 1,262,585 |
| Mar 31, 2026 | 16.30 | 16.70 | 16.20 | 16.30 | 16.30 | -1.81% | 334,232 |
| Mar 30, 2026 | 16.60 | 16.80 | 16.50 | 16.60 | 16.60 | 0.61% | 320,207 |
| Mar 29, 2026 | 16.80 | 16.80 | 16.40 | 16.50 | 16.50 | -1.79% | 329,636 |
| Mar 25, 2026 | 16.70 | 16.90 | 16.40 | 16.80 | 16.80 | 1.20% | 553,250 |
| Mar 24, 2026 | 16.60 | 16.70 | 16.10 | 16.60 | 16.60 | 1.22% | 373,829 |
| Mar 16, 2026 | 16.40 | 16.40 | 16.00 | 16.40 | 16.40 | 1.23% | 245,353 |
| Mar 15, 2026 | 16.50 | 16.70 | 16.10 | 16.20 | 16.20 | -1.82% | 290,361 |
| Mar 12, 2026 | 16.20 | 16.70 | 15.90 | 16.50 | 16.50 | 3.13% | 450,148 |
| Mar 11, 2026 | 16.30 | 16.30 | 15.80 | 16.00 | 16.00 | - | 492,856 |
| Mar 10, 2026 | 16.00 | 16.10 | 15.80 | 16.00 | 16.00 | 1.91% | 354,363 |
| Mar 9, 2026 | 15.60 | 15.80 | 15.20 | 15.70 | 15.70 | 0.64% | 592,807 |
| Mar 8, 2026 | 16.50 | 16.50 | 15.50 | 15.60 | 15.60 | -3.70% | 277,189 |