GSP Finance Company (Bangladesh) PLC (DSE:GSPFINANCE)
Bangladesh · Delayed Price · Currency is BDT 2.500
-0.200 (-7.41%)
At close: Oct 12, 2025
DSE:GSPFINANCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 2.90 | 3.00 | 2.70 | 2.70 | 2.70 | -10.00% | 365,812 |
| Oct 8, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 95,650 |
| Oct 7, 2025 | 3.00 | 3.20 | 2.90 | 3.00 | 3.00 | -3.23% | 430,306 |
| Oct 6, 2025 | 3.60 | 3.60 | 3.00 | 3.10 | 3.10 | -6.06% | 688,500 |
| Oct 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.00% | 282,802 |
| Sep 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 347,238 |
| Sep 29, 2025 | 2.70 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 328,501 |
| Sep 28, 2025 | 2.60 | 2.80 | 2.50 | 2.60 | 2.60 | - | 302,685 |
| Sep 25, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 4.00% | 235,003 |
| Sep 24, 2025 | 2.70 | 2.70 | 2.40 | 2.50 | 2.50 | - | 213,840 |
| Sep 23, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 180,112 |
| Sep 22, 2025 | 2.60 | 2.80 | 2.60 | 2.70 | 2.70 | - | 24,646 |
| Sep 21, 2025 | 2.70 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 120,256 |
| Sep 18, 2025 | 3.00 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 134,860 |
| Sep 17, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 122,019 |
| Sep 16, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 156,488 |
| Sep 15, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 160,940 |
| Sep 14, 2025 | 3.10 | 3.20 | 2.90 | 3.00 | 3.00 | -3.23% | 204,612 |
| Sep 11, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 160,199 |
| Sep 10, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 299,997 |
| Sep 9, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 682,969 |
| Sep 8, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 1,157,019 |
| Sep 7, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 380,743 |
| Sep 4, 2025 | 3.20 | 3.30 | 3.00 | 3.10 | 3.10 | - | 210,026 |
| Sep 3, 2025 | 3.20 | 3.40 | 3.00 | 3.10 | 3.10 | - | 633,975 |
| Sep 2, 2025 | 3.40 | 3.50 | 3.10 | 3.10 | 3.10 | -8.82% | 782,397 |
| Sep 1, 2025 | 3.70 | 3.70 | 3.40 | 3.40 | 3.40 | -5.56% | 285,955 |
| Aug 31, 2025 | 3.50 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 419,929 |
| Aug 28, 2025 | 3.50 | 3.60 | 3.30 | 3.50 | 3.50 | 2.94% | 348,091 |
| Aug 27, 2025 | 3.00 | 3.60 | 3.00 | 3.40 | 3.40 | 3.03% | 440,778 |
| Aug 26, 2025 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -8.33% | 2,115,088 |
| Aug 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -7.69% | 357,254 |
| Aug 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -9.30% | 194,709 |
| Aug 21, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 82,516 |
| Aug 20, 2025 | 4.70 | 4.70 | 4.30 | 4.40 | 4.40 | -4.35% | 121,884 |
| Aug 19, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 69,783 |
| Aug 18, 2025 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | - | 170,018 |
| Aug 17, 2025 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 52,085 |
| Aug 14, 2025 | 4.80 | 4.90 | 4.60 | 4.70 | 4.70 | - | 33,283 |
| Aug 13, 2025 | 4.80 | 4.90 | 4.60 | 4.70 | 4.70 | - | 57,315 |
| Aug 12, 2025 | 4.70 | 4.80 | 4.50 | 4.70 | 4.70 | 2.17% | 104,322 |
| Aug 11, 2025 | 4.70 | 4.90 | 4.60 | 4.60 | 4.60 | -4.17% | 50,054 |
| Aug 10, 2025 | 4.50 | 5.00 | 4.50 | 4.80 | 4.80 | -4.00% | 121,321 |
| Aug 7, 2025 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | - | 74,466 |
| Aug 6, 2025 | 4.50 | 5.10 | 4.50 | 5.00 | 5.00 | - | 107,925 |
| Aug 4, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 130,836 |
| Aug 3, 2025 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | - | 206,200 |
| Jul 31, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 133,773 |
| Jul 30, 2025 | 5.10 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 154,740 |
| Jul 29, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - | 188,149 |