GSP Finance Company (Bangladesh) PLC (DSE:GSPFINANCE)
Bangladesh · Delayed Price · Currency is BDT 3.400
-0.200 (-5.56%)
At close: Nov 4, 2026
DSE:GSPFINANCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.40 | 3.60 | 3.30 | 3.40 | 3.40 | -5.56% | 111,291 |
| Nov 3, 2026 | 3.50 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 117,671 |
| Nov 2, 2026 | 3.40 | 3.70 | 3.40 | 3.50 | 3.50 | 2.94% | 491,350 |
| Nov 1, 2026 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 179,355 |
| Oct 29, 2026 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 36,759 |
| Oct 28, 2026 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | -2.86% | 36,360 |
| Oct 27, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 87,561 |
| Oct 26, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 93,380 |
| Oct 25, 2026 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 47,461 |
| Oct 19, 2026 | 3.30 | 3.50 | 3.20 | 3.40 | 3.40 | 3.03% | 36,756 |
| Oct 17, 2026 | 3.40 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 28,497 |
| Oct 15, 2026 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 122,304 |
| Oct 14, 2026 | 3.50 | 3.60 | 3.30 | 3.40 | 3.40 | 3.03% | 157,096 |
| Oct 13, 2026 | 3.20 | 3.30 | 3.10 | 3.30 | 3.30 | 6.45% | 135,009 |
| Oct 12, 2026 | 3.10 | 3.30 | 3.10 | 3.10 | 3.10 | - | 60,537 |
| Oct 11, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 200,422 |
| Oct 8, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 267,068 |
| Oct 7, 2026 | 3.10 | 3.20 | 2.90 | 2.90 | 2.90 | -3.33% | 97,660 |
| Oct 6, 2026 | 3.20 | 3.30 | 2.90 | 3.00 | 3.00 | -6.25% | 197,788 |
| Oct 5, 2026 | 3.40 | 3.50 | 3.20 | 3.20 | 3.20 | -5.88% | 104,135 |
| Oct 4, 2026 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 63,330 |
| Oct 1, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 158,260 |
| Sep 30, 2026 | 3.50 | 3.70 | 3.40 | 3.50 | 3.50 | -2.78% | 203,053 |
| Sep 29, 2026 | 3.50 | 3.60 | 3.40 | 3.60 | 3.60 | 2.86% | 79,229 |
| Sep 28, 2026 | 3.50 | 3.70 | 3.40 | 3.50 | 3.50 | -2.78% | 138,899 |
| Sep 27, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 171,789 |
| Sep 24, 2026 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 133,140 |
| Sep 23, 2026 | 3.50 | 3.60 | 3.40 | 3.60 | 3.60 | 2.86% | 214,785 |
| Sep 22, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 172,774 |
| Sep 21, 2026 | 3.50 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 220,444 |
| Sep 20, 2026 | 3.60 | 3.80 | 3.60 | 3.60 | 3.60 | - | 125,021 |
| Sep 17, 2026 | 3.50 | 3.70 | 3.50 | 3.60 | 3.60 | - | 72,937 |
| Sep 16, 2026 | 3.40 | 3.70 | 3.40 | 3.60 | 3.60 | 5.88% | 133,509 |
| Sep 15, 2026 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 262,600 |
| Sep 14, 2026 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 128,056 |
| Sep 13, 2026 | 3.50 | 3.70 | 3.30 | 3.40 | 3.40 | -2.86% | 281,365 |
| Sep 10, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 71,573 |
| Sep 9, 2026 | 3.60 | 3.80 | 3.50 | 3.60 | 3.60 | - | 182,167 |
| Sep 8, 2026 | 3.70 | 3.80 | 3.60 | 3.60 | 3.60 | -2.70% | 60,677 |
| Sep 7, 2026 | 3.70 | 3.80 | 3.50 | 3.70 | 3.70 | - | 259,950 |
| Sep 6, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 138,703 |
| Sep 3, 2026 | 3.70 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 153,794 |
| Sep 2, 2026 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | 2.70% | 166,937 |
| Sep 1, 2026 | 3.70 | 3.90 | 3.70 | 3.70 | 3.70 | - | 152,811 |
| Aug 31, 2026 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 268,439 |
| Aug 30, 2026 | 4.00 | 4.00 | 3.70 | 3.70 | 3.70 | -2.63% | 143,045 |
| Aug 27, 2026 | 3.80 | 4.00 | 3.80 | 3.80 | 3.80 | - | 390,367 |
| Aug 25, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | 2.70% | 81,855 |
| Aug 24, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | -2.63% | 165,674 |
| Aug 23, 2026 | 3.80 | 4.00 | 3.70 | 3.80 | 3.80 | - | 191,096 |