GSP Finance Company (Bangladesh) PLC (DSE:GSPFINANCE)
Bangladesh · Delayed Price · Currency is BDT 1.700
+0.100 (6.25%)
At close: Jan 22, 2026
DSE:GSPFINANCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 473,971 |
| Jan 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 2,270,707 |
| Jan 20, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 1,015,708 |
| Jan 19, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 191,425 |
| Jan 18, 2026 | 1.50 | 1.50 | 1.30 | 1.50 | 1.50 | 7.14% | 319,609 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 497,375 |
| Jan 14, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 235,527 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.10 | 1.30 | 1.30 | 8.33% | 190,619 |
| Jan 12, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 988,484 |
| Jan 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | 89,545 |
| Jan 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 100,800 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 365,517 |
| Jan 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 162,107 |
| Jan 5, 2026 | 1.80 | 1.80 | 1.60 | 1.60 | 1.60 | -5.88% | 134,460 |
| Jan 4, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 758,798 |
| Jan 1, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 454,377 |
| Dec 30, 2025 | 1.40 | 1.60 | 1.40 | 1.50 | 1.50 | - | 264,125 |
| Dec 29, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 47,735 |
| Dec 28, 2025 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 251,058 |
| Dec 24, 2025 | 1.60 | 1.70 | 1.50 | 1.50 | 1.50 | -6.25% | 165,342 |
| Dec 23, 2025 | 1.80 | 1.80 | 1.60 | 1.60 | 1.60 | -5.88% | 203,459 |
| Dec 22, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 345,706 |
| Dec 21, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | - | 69,207 |
| Dec 18, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 88,410 |
| Dec 17, 2025 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 86,755 |
| Dec 15, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 751,697 |
| Dec 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 78,054 |
| Dec 11, 2025 | 1.90 | 1.90 | 1.70 | 1.70 | 1.70 | -5.56% | 749,515 |
| Dec 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 107,523 |
| Dec 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 82,303 |
| Dec 8, 2025 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | 6.67% | 3,178,779 |
| Dec 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 263,133 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 67,751 |
| Dec 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 20,180 |
| Dec 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 5,614 |
| Dec 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -9.52% | 42,763 |
| Nov 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.70% | 72,630 |
| Nov 27, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | -8.00% | 338,181 |
| Nov 26, 2025 | 2.70 | 2.70 | 2.40 | 2.50 | 2.50 | - | 322,155 |
| Nov 25, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 8.70% | 550,239 |
| Nov 24, 2025 | 2.30 | 2.30 | 2.10 | 2.30 | 2.30 | 9.52% | 207,340 |
| Nov 23, 2025 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | 5.00% | 354,249 |
| Nov 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 32,427 |
| Nov 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 19,212 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 111,294 |
| Nov 17, 2025 | 1.70 | 1.70 | 1.50 | 1.70 | 1.70 | 6.25% | 181,562 |
| Nov 16, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 19,107 |
| Nov 13, 2025 | 1.60 | 1.70 | 1.50 | 1.50 | 1.50 | -6.25% | 88,896 |
| Nov 12, 2025 | 1.50 | 1.70 | 1.50 | 1.60 | 1.60 | - | 151,247 |
| Nov 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 127,819 |