GSP Finance Company (Bangladesh) PLC (DSE:GSPFINANCE)
Bangladesh · Delayed Price · Currency is BDT 4.000
0.00 (0.00%)
At close: Jul 26, 2026
DSE:GSPFINANCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 214,330 |
| Jun 1, 2026 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -2.70% | 77,556 |
| 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 |