GSP Finance Company (Bangladesh) PLC (DSE:GSPFINANCE)
Bangladesh · Delayed Price · Currency is BDT 6.20
+0.50 (8.77%)
At close: Mar 3, 2026
DSE:GSPFINANCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6.20 | 6.70 | 5.60 | 5.60 | 5.60 | -9.68% | 2,209,329 |
| Mar 3, 2026 | 6.20 | 6.20 | 5.80 | 6.20 | 6.20 | 8.77% | 3,616,477 |
| Mar 2, 2026 | 5.70 | 5.70 | 4.90 | 5.70 | 5.70 | 9.62% | 1,244,532 |
| Mar 1, 2026 | 4.80 | 5.30 | 4.50 | 5.20 | 5.20 | 6.12% | 2,236,394 |
| Feb 26, 2026 | 4.70 | 4.90 | 4.60 | 4.90 | 4.90 | 8.89% | 1,947,541 |
| Feb 25, 2026 | 4.50 | 5.00 | 4.20 | 4.50 | 4.50 | -2.17% | 2,226,984 |
| Feb 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 9.52% | 390,816 |
| Feb 23, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 7.69% | 722,400 |
| Feb 22, 2026 | 3.40 | 3.90 | 3.30 | 3.90 | 3.90 | 8.33% | 1,407,696 |
| Feb 19, 2026 | 3.90 | 4.00 | 3.60 | 3.60 | 3.60 | -10.00% | 1,279,007 |
| Feb 18, 2026 | 4.40 | 4.40 | 3.90 | 4.00 | 4.00 | - | 1,015,010 |
| Feb 17, 2026 | 4.60 | 4.60 | 3.80 | 4.00 | 4.00 | -4.76% | 3,912,705 |
| Feb 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 7.69% | 583,274 |
| Feb 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 8.33% | 460,086 |
| Feb 10, 2026 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | 9.09% | 1,676,295 |
| Feb 9, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 10.00% | 1,058,823 |
| Feb 8, 2026 | 3.00 | 3.00 | 2.70 | 3.00 | 3.00 | 7.14% | 3,798,660 |
| Feb 5, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 635,287 |
| Feb 3, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 8.33% | 131,192 |
| Feb 2, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | 20,254 |
| Feb 1, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 66,775 |
| Jan 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 16,674 |
| Jan 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 511,331 |
| Jan 27, 2026 | 1.90 | 1.90 | 1.70 | 1.80 | 1.80 | - | 760,122 |
| Jan 26, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 734,068 |
| Jan 25, 2026 | 1.80 | 1.80 | 1.60 | 1.80 | 1.80 | 5.88% | 1,256,210 |
| 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 |