GSP Finance Company (Bangladesh) PLC (DSE:GSPFINANCE)
Bangladesh · Delayed Price · Currency is BDT 3.700
-0.100 (-2.63%)
At close: May 24, 2026
DSE:GSPFINANCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 59,905 |
| May 23, 2026 | 4.00 | 4.00 | 3.60 | 3.80 | 3.80 | -5.00% | 243,027 |
| May 21, 2026 | 4.00 | 4.30 | 3.90 | 4.00 | 4.00 | - | 278,998 |
| May 20, 2026 | 3.90 | 4.00 | 3.80 | 4.00 | 4.00 | 8.11% | 365,799 |
| May 19, 2026 | 3.60 | 3.70 | 3.40 | 3.70 | 3.70 | 8.82% | 337,536 |
| May 18, 2026 | 3.40 | 3.40 | 3.10 | 3.40 | 3.40 | 3.03% | 324,739 |
| May 17, 2026 | 3.60 | 3.60 | 3.30 | 3.30 | 3.30 | -5.71% | 189,211 |
| May 14, 2026 | 3.50 | 3.60 | 3.30 | 3.50 | 3.50 | 2.94% | 113,385 |
| May 13, 2026 | 3.90 | 3.90 | 3.40 | 3.40 | 3.40 | -8.11% | 380,671 |
| May 12, 2026 | 3.90 | 3.90 | 3.60 | 3.70 | 3.70 | -2.63% | 241,565 |
| May 11, 2026 | 4.00 | 4.10 | 3.70 | 3.80 | 3.80 | -2.56% | 204,592 |
| May 10, 2026 | 4.00 | 4.10 | 3.80 | 3.90 | 3.90 | - | 83,113 |
| May 7, 2026 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | - | 159,517 |
| May 6, 2026 | 4.10 | 4.20 | 3.90 | 3.90 | 3.90 | -2.50% | 170,975 |
| May 5, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -6.98% | 157,124 |
| May 4, 2026 | 4.30 | 4.40 | 4.10 | 4.30 | 4.30 | 4.88% | 170,762 |
| May 3, 2026 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 7.89% | 331,789 |
| Apr 30, 2026 | 3.80 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 181,613 |
| Apr 29, 2026 | 3.90 | 4.20 | 3.80 | 3.90 | 3.90 | -2.50% | 360,529 |
| Apr 28, 2026 | 4.00 | 4.30 | 4.00 | 4.00 | 4.00 | -4.76% | 106,191 |
| Apr 27, 2026 | 4.20 | 4.40 | 4.10 | 4.20 | 4.20 | 2.44% | 245,864 |
| Apr 26, 2026 | 4.40 | 4.40 | 4.00 | 4.10 | 4.10 | -4.65% | 201,248 |
| Apr 23, 2026 | 4.30 | 4.60 | 4.20 | 4.30 | 4.30 | - | 173,513 |
| Apr 22, 2026 | 4.20 | 4.50 | 4.10 | 4.30 | 4.30 | 2.38% | 286,647 |
| Apr 21, 2026 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -4.55% | 453,925 |
| Apr 20, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | - | 245,797 |
| Apr 19, 2026 | 4.80 | 4.80 | 4.40 | 4.40 | 4.40 | -2.22% | 421,115 |
| Apr 16, 2026 | 4.90 | 4.90 | 4.40 | 4.50 | 4.50 | -6.25% | 527,111 |
| Apr 15, 2026 | 5.00 | 5.10 | 4.80 | 4.80 | 4.80 | -2.04% | 207,181 |
| Apr 13, 2026 | 4.70 | 4.90 | 4.60 | 4.90 | 4.90 | 6.52% | 194,210 |
| Apr 12, 2026 | 4.80 | 5.00 | 4.50 | 4.60 | 4.60 | -4.17% | 287,567 |
| Apr 9, 2026 | 5.40 | 5.40 | 4.70 | 4.80 | 4.80 | -7.69% | 757,867 |
| Apr 8, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 8.33% | 695,230 |
| Apr 7, 2026 | 4.80 | 4.80 | 4.40 | 4.80 | 4.80 | 9.09% | 383,461 |
| Apr 6, 2026 | 4.90 | 5.00 | 4.40 | 4.40 | 4.40 | -8.33% | 781,195 |
| Apr 5, 2026 | 5.30 | 5.40 | 4.80 | 4.80 | 4.80 | -9.43% | 474,984 |
| Apr 2, 2026 | 5.20 | 5.50 | 5.00 | 5.30 | 5.30 | 3.92% | 787,812 |
| Apr 1, 2026 | 4.50 | 5.20 | 4.50 | 5.10 | 5.10 | 2.00% | 435,883 |
| Mar 31, 2026 | 5.40 | 5.70 | 4.90 | 5.00 | 5.00 | -3.85% | 630,508 |
| Mar 30, 2026 | 5.70 | 5.70 | 5.20 | 5.20 | 5.20 | -7.14% | 579,814 |
| Mar 29, 2026 | 5.70 | 6.00 | 5.50 | 5.60 | 5.60 | 1.82% | 913,467 |
| Mar 25, 2026 | 5.20 | 5.60 | 4.90 | 5.50 | 5.50 | 3.77% | 1,102,877 |
| Mar 24, 2026 | 5.90 | 5.90 | 5.30 | 5.30 | 5.30 | -8.62% | 900,515 |
| Mar 16, 2026 | 6.10 | 6.40 | 5.70 | 5.80 | 5.80 | -4.92% | 1,525,132 |
| Mar 15, 2026 | 5.90 | 6.20 | 5.90 | 6.10 | 6.10 | 7.02% | 1,112,940 |
| Mar 12, 2026 | 5.70 | 6.00 | 5.60 | 5.70 | 5.70 | -1.72% | 1,204,202 |
| Mar 11, 2026 | 6.20 | 6.30 | 5.60 | 5.80 | 5.80 | - | 2,665,104 |
| Mar 10, 2026 | 5.80 | 5.80 | 5.50 | 5.80 | 5.80 | 9.43% | 1,198,368 |
| Mar 9, 2026 | 5.30 | 5.30 | 4.80 | 5.30 | 5.30 | 8.16% | 1,162,254 |
| Mar 8, 2026 | 5.60 | 5.60 | 4.90 | 4.90 | 4.90 | -9.26% | 1,930,822 |