GSP Finance Company (Bangladesh) PLC (DSE:GSPFINANCE)
Bangladesh · Delayed Price · Currency is BDT 3.900
-0.100 (-2.50%)
At close: May 6, 2026
DSE:GSPFINANCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 5.50 | 6.10 | 5.20 | 5.40 | 5.40 | -3.57% | 1,800,170 |
| 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 |