GSP Finance Company (Bangladesh) PLC (DSE:GSPFINANCE)
Bangladesh · Delayed Price · Currency is BDT 4.200
+0.200 (5.00%)
At close: Aug 13, 2026
DSE:GSPFINANCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 4.20 | 4.30 | 4.00 | 4.20 | 4.20 | 5.00% | 247,980 |
| Aug 12, 2026 | 4.40 | 4.40 | 4.00 | 4.00 | 4.00 | -4.76% | 525,570 |
| Aug 11, 2026 | 4.20 | 4.50 | 4.10 | 4.20 | 4.20 | -2.33% | 413,117 |
| Aug 10, 2026 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | -4.44% | 769,684 |
| Aug 9, 2026 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | -8.16% | 844,097 |
| Aug 6, 2026 | 4.90 | 5.10 | 4.80 | 4.90 | 4.90 | 2.08% | 1,145,775 |
| Aug 4, 2026 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 6.67% | 798,448 |
| Aug 3, 2026 | 4.30 | 4.60 | 4.30 | 4.50 | 4.50 | 7.14% | 1,161,850 |
| Aug 2, 2026 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | - | 259,971 |
| Jul 30, 2026 | 4.30 | 4.40 | 4.00 | 4.20 | 4.20 | -2.33% | 351,215 |
| Jul 29, 2026 | 4.30 | 4.70 | 4.30 | 4.30 | 4.30 | -2.27% | 737,472 |
| Jul 28, 2026 | 4.40 | 4.40 | 4.20 | 4.40 | 4.40 | 7.32% | 1,319,098 |
| Jul 27, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 646,324 |
| Jul 26, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 314,927 |
| Jul 23, 2026 | 4.00 | 4.20 | 3.90 | 4.00 | 4.00 | - | 1,048,807 |
| Jul 22, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | 2.56% | 616,621 |
| Jul 21, 2026 | 3.60 | 3.90 | 3.50 | 3.90 | 3.90 | 8.33% | 1,047,469 |
| Jul 20, 2026 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | -2.70% | 88,603 |
| Jul 19, 2026 | 3.70 | 3.70 | 3.50 | 3.70 | 3.70 | 2.78% | 111,232 |
| Jul 16, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 145,125 |
| Jul 15, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 59,275 |
| Jul 14, 2026 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 219,126 |
| Jul 13, 2026 | 3.60 | 3.80 | 3.40 | 3.60 | 3.60 | 2.86% | 412,946 |
| Jul 12, 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 161,769 |
| Jul 9, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 347,585 |
| Jul 8, 2026 | 3.50 | 3.70 | 3.40 | 3.50 | 3.50 | -2.78% | 297,744 |
| Jul 7, 2026 | 3.80 | 3.80 | 3.50 | 3.60 | 3.60 | -2.70% | 128,568 |
| Jul 6, 2026 | 4.00 | 4.10 | 3.70 | 3.70 | 3.70 | -7.50% | 174,431 |
| Jul 5, 2026 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | 8.11% | 1,902,935 |
| Jul 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 8.82% | 152,722 |
| Jun 30, 2026 | 3.50 | 3.60 | 3.30 | 3.40 | 3.40 | - | 276,725 |
| Jun 29, 2026 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 114,340 |
| Jun 28, 2026 | 3.40 | 3.60 | 3.20 | 3.30 | 3.30 | -2.94% | 154,892 |
| Jun 25, 2026 | 3.40 | 3.60 | 3.30 | 3.40 | 3.40 | -2.86% | 264,911 |
| Jun 24, 2026 | 3.50 | 3.70 | 3.40 | 3.50 | 3.50 | - | 104,266 |
| Jun 23, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 76,505 |
| Jun 22, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | - | 37,135 |
| Jun 21, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -5.41% | 265,123 |
| Jun 18, 2026 | 3.60 | 3.80 | 3.60 | 3.70 | 3.70 | - | 107,635 |
| Jun 17, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | -2.63% | 187,526 |
| Jun 16, 2026 | 4.00 | 4.00 | 3.70 | 3.80 | 3.80 | -2.56% | 211,267 |
| Jun 15, 2026 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 323,125 |
| Jun 14, 2026 | 3.70 | 3.90 | 3.50 | 3.80 | 3.80 | 5.56% | 167,190 |
| Jun 11, 2026 | 3.90 | 3.90 | 3.50 | 3.60 | 3.60 | -2.70% | 211,916 |
| Jun 10, 2026 | 3.70 | 3.90 | 3.70 | 3.70 | 3.70 | - | 224,933 |
| Jun 9, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 101,143 |
| Jun 8, 2026 | 3.70 | 3.90 | 3.50 | 3.70 | 3.70 | -2.63% | 176,772 |
| Jun 7, 2026 | 4.10 | 4.10 | 3.80 | 3.80 | 3.80 | -2.56% | 162,844 |
| Jun 4, 2026 | 4.10 | 4.10 | 3.80 | 3.90 | 3.90 | - | 153,903 |
| Jun 3, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 8.33% | 186,781 |