GPH Ispat Limited (DSE:GPHISPAT)
Bangladesh · Delayed Price · Currency is BDT 17.40
-0.30 (-1.69%)
At close: Sep 3, 2026
GPH Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 19.40 | 20.40 | 19.40 | 20.30 | 20.30 | 4.10% | 4,161,999 |
| Jul 13, 2026 | 19.50 | 20.00 | 19.40 | 19.50 | 19.50 | -2.01% | 2,863,562 |
| Jul 12, 2026 | 19.80 | 20.40 | 19.80 | 19.90 | 19.90 | 1.02% | 4,053,158 |
| Jul 9, 2026 | 19.70 | 19.80 | 19.10 | 19.70 | 19.70 | 2.60% | 3,411,723 |
| Jul 8, 2026 | 19.30 | 19.50 | 18.90 | 19.20 | 19.20 | 0.52% | 2,832,919 |
| Jul 7, 2026 | 19.10 | 19.40 | 18.90 | 19.10 | 19.10 | -1.04% | 2,769,138 |
| Jul 6, 2026 | 18.10 | 19.80 | 18.10 | 19.30 | 19.30 | 6.04% | 9,761,725 |
| Jul 5, 2026 | 17.90 | 18.30 | 17.80 | 18.20 | 18.20 | 1.68% | 2,673,847 |
| Jul 2, 2026 | 17.90 | 18.30 | 17.80 | 17.90 | 17.90 | -0.56% | 2,075,914 |
| Jun 30, 2026 | 17.70 | 18.30 | 17.50 | 18.00 | 18.00 | 2.27% | 1,974,488 |
| Jun 29, 2026 | 17.90 | 18.00 | 17.30 | 17.60 | 17.60 | -1.12% | 2,431,897 |
| Jun 28, 2026 | 17.80 | 17.90 | 17.50 | 17.80 | 17.80 | 1.71% | 1,307,276 |
| Jun 25, 2026 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | 1.16% | 945,626 |
| Jun 24, 2026 | 17.30 | 17.60 | 17.20 | 17.30 | 17.30 | -1.14% | 589,690 |
| Jun 23, 2026 | 17.50 | 17.60 | 17.00 | 17.50 | 17.50 | 1.74% | 920,854 |