Gremeen Mutual Fund One (DSE:GRAMEENS2)
Bangladesh · Delayed Price · Currency is BDT 12.40
0.00 (0.00%)
At close: Apr 16, 2026
Gremeen Mutual Fund One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | 54,320 |
| Apr 15, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | 0.81% | 138,888 |
| Apr 13, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 137,681 |
| Apr 12, 2026 | 12.80 | 12.80 | 12.40 | 12.60 | 12.60 | 2.44% | 23,765 |
| Apr 9, 2026 | 12.50 | 12.80 | 12.30 | 12.30 | 12.30 | -1.60% | 80,226 |
| Apr 8, 2026 | 12.50 | 12.70 | 12.30 | 12.50 | 12.50 | 1.63% | 94,491 |
| Apr 7, 2026 | 12.10 | 12.40 | 12.00 | 12.30 | 12.30 | 0.82% | 50,070 |
| Apr 6, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 20,310 |
| Apr 5, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -2.42% | 99,458 |
| Apr 2, 2026 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | -0.80% | 91,630 |
| Apr 1, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | 1.63% | 50,504 |
| Mar 31, 2026 | 12.40 | 12.50 | 12.20 | 12.30 | 12.30 | -0.81% | 123,739 |
| Mar 30, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -0.80% | 72,957 |
| Mar 29, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 43,977 |
| Mar 25, 2026 | 13.00 | 13.10 | 12.70 | 12.70 | 12.70 | -0.78% | 123,555 |
| Mar 24, 2026 | 12.60 | 12.90 | 12.60 | 12.80 | 12.80 | 1.59% | 233,060 |
| Mar 16, 2026 | 12.60 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | 57,307 |
| Mar 15, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -1.57% | 22,476 |
| Mar 12, 2026 | 12.50 | 12.80 | 12.50 | 12.70 | 12.70 | - | 38,051 |
| Mar 11, 2026 | 12.60 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | 45,343 |
| Mar 10, 2026 | 12.40 | 12.60 | 12.30 | 12.60 | 12.60 | 2.44% | 62,851 |
| Mar 9, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 40,817 |
| Mar 8, 2026 | 12.20 | 13.10 | 12.10 | 12.40 | 12.40 | - | 1,109,721 |
| Mar 5, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -1.59% | 72,886 |
| Mar 4, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 164,257 |
| Mar 3, 2026 | 12.70 | 12.70 | 12.40 | 12.50 | 12.50 | -1.57% | 526,964 |
| Mar 2, 2026 | 12.60 | 12.90 | 12.60 | 12.70 | 12.70 | -1.55% | 78,035 |
| Mar 1, 2026 | 12.30 | 13.30 | 11.90 | 12.90 | 12.90 | 3.20% | 1,409,568 |
| Feb 26, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | 201,530 |
| Feb 25, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -0.79% | 79,228 |
| Feb 24, 2026 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | - | 164,963 |
| Feb 23, 2026 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | 233,743 |
| Feb 22, 2026 | 12.50 | 12.70 | 12.40 | 12.60 | 12.60 | 0.80% | 85,603 |
| Feb 19, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 94,241 |
| Feb 18, 2026 | 12.80 | 12.80 | 12.50 | 12.60 | 12.60 | -1.56% | 119,567 |
| Feb 17, 2026 | 13.10 | 13.10 | 12.70 | 12.80 | 12.80 | -0.78% | 344,453 |
| Feb 16, 2026 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -0.77% | 498,905 |
| Feb 15, 2026 | 12.30 | 13.30 | 12.30 | 13.00 | 13.00 | 0.78% | 378,631 |
| Feb 10, 2026 | 12.50 | 13.00 | 12.30 | 12.90 | 12.90 | 3.20% | 639,265 |
| Feb 9, 2026 | 12.40 | 12.80 | 12.20 | 12.50 | 12.50 | 1.63% | 535,673 |
| Feb 8, 2026 | 11.90 | 12.50 | 11.90 | 12.30 | 12.30 | 3.36% | 259,925 |
| Feb 5, 2026 | 12.40 | 12.40 | 11.80 | 11.90 | 11.90 | -1.65% | 134,928 |
| Feb 3, 2026 | 11.70 | 12.50 | 11.70 | 12.10 | 12.10 | 4.31% | 1,001,448 |
| Feb 2, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 1.75% | 70,109 |
| Feb 1, 2026 | 11.60 | 11.60 | 11.30 | 11.40 | 11.40 | - | 42,180 |
| Jan 29, 2026 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | - | 52,676 |
| Jan 28, 2026 | 11.50 | 11.70 | 11.40 | 11.40 | 11.40 | -0.87% | 46,077 |
| Jan 27, 2026 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | 2.68% | 28,887 |
| Jan 26, 2026 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 37,565 |
| Jan 25, 2026 | 11.50 | 11.60 | 11.20 | 11.30 | 11.30 | -1.74% | 38,785 |