Gremeen Mutual Fund One (DSE:GRAMEENS2)
Bangladesh · Delayed Price · Currency is BDT 14.10
+0.10 (0.71%)
At close: Jul 31, 2025
Gremeen Mutual Fund One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 14.00 | 14.30 | 14.00 | 14.10 | 14.10 | 0.71% | 898,445 |
| Jul 30, 2025 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | 0.72% | 284,815 |
| Jul 29, 2025 | 14.20 | 14.50 | 13.90 | 13.90 | 13.90 | -1.42% | 601,848 |
| Jul 28, 2025 | 14.00 | 14.20 | 13.90 | 14.10 | 14.10 | 2.17% | 632,213 |
| Jul 27, 2025 | 15.00 | 15.00 | 13.70 | 13.80 | 13.80 | -3.50% | 801,293 |
| Jul 24, 2025 | 14.00 | 14.40 | 13.80 | 14.30 | 14.30 | 2.88% | 1,106,718 |
| Jul 23, 2025 | 14.20 | 14.20 | 13.80 | 13.90 | 13.90 | -0.71% | 563,568 |
| Jul 22, 2025 | 13.10 | 14.10 | 13.00 | 14.00 | 14.00 | 7.69% | 1,023,231 |
| Jul 21, 2025 | 13.00 | 13.10 | 12.70 | 13.00 | 13.00 | - | 241,922 |
| Jul 20, 2025 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | - | 216,086 |
| Jul 17, 2025 | 13.10 | 13.30 | 13.00 | 13.00 | 13.00 | - | 406,618 |
| Jul 16, 2025 | 12.90 | 13.10 | 12.80 | 13.00 | 13.00 | 1.56% | 279,785 |
| Jul 15, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 192,415 |
| Jul 14, 2025 | 12.80 | 13.10 | 12.80 | 12.90 | 12.90 | - | 330,450 |
| Jul 13, 2025 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | 0.78% | 175,669 |
| Jul 10, 2025 | 12.70 | 12.90 | 12.60 | 12.80 | 12.80 | 1.59% | 234,135 |
| Jul 9, 2025 | 12.50 | 12.80 | 12.50 | 12.60 | 12.60 | 0.80% | 283,895 |
| Jul 8, 2025 | 12.70 | 12.70 | 12.40 | 12.50 | 12.50 | -1.57% | 158,742 |
| Jul 7, 2025 | 12.60 | 12.80 | 12.60 | 12.70 | 12.70 | 1.60% | 238,977 |
| Jul 3, 2025 | 12.30 | 12.70 | 12.30 | 12.50 | 12.50 | 2.46% | 566,348 |
| Jul 2, 2025 | 12.20 | 12.40 | 12.20 | 12.20 | 12.20 | - | 81,333 |
| Jun 30, 2025 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | - | 85,118 |
| Jun 29, 2025 | 12.20 | 12.50 | 12.10 | 12.20 | 12.20 | 0.83% | 154,448 |
| Jun 26, 2025 | 12.00 | 12.20 | 11.90 | 12.10 | 12.10 | 0.83% | 308,044 |
| Jun 25, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 105,831 |
| Jun 24, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | 1.69% | 108,572 |
| Jun 23, 2025 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | - | 64,871 |
| Jun 22, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 168,326 |
| Jun 19, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | -0.83% | 85,734 |
| Jun 18, 2025 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | - | 100,712 |
| Jun 17, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | 96,566 |
| Jun 16, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | 0.83% | 176,680 |
| Jun 15, 2025 | 12.10 | 12.10 | 11.80 | 12.10 | 12.10 | - | 109,153 |
| Jun 4, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | - | 88,986 |
| Jun 3, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | - | 104,365 |
| Jun 2, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 112,476 |
| Jun 1, 2025 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 235,660 |
| May 29, 2025 | 12.10 | 12.30 | 12.00 | 12.10 | 12.10 | - | 92,637 |
| May 28, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | 124,274 |
| May 27, 2025 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | - | 147,991 |
| May 26, 2025 | 12.30 | 12.40 | 12.10 | 12.20 | 12.20 | -0.81% | 89,629 |
| May 25, 2025 | 12.10 | 12.40 | 12.10 | 12.30 | 12.30 | -0.81% | 105,707 |
| May 22, 2025 | 12.50 | 12.50 | 12.20 | 12.40 | 12.40 | - | 77,438 |
| May 21, 2025 | 12.50 | 12.70 | 12.30 | 12.40 | 12.40 | 0.81% | 412,687 |
| May 20, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 63,509 |
| May 19, 2025 | 12.50 | 12.50 | 12.10 | 12.40 | 12.40 | - | 170,512 |
| May 18, 2025 | 12.50 | 12.70 | 12.40 | 12.40 | 12.40 | 0.81% | 133,575 |
| May 15, 2025 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | -2.38% | 268,937 |
| May 14, 2025 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -0.79% | 79,471 |
| May 13, 2025 | 13.30 | 13.30 | 12.70 | 12.70 | 12.70 | -3.79% | 311,753 |