Gemini Sea Food PLC (DSE:GEMINISEA)
Bangladesh
· Delayed Price · Currency is BDT 137.40
-3.70 (-2.62%)
At close: Dec 4, 2025
Gemini Sea Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 137.40 | 144.00 | 136.60 | 137.40 | 137.40 | -2.62% | 29,541 |
| Dec 3, 2025 | 141.10 | 147.70 | 140.10 | 141.10 | 141.10 | -2.08% | 26,212 |
| Dec 2, 2025 | 144.90 | 144.90 | 140.60 | 144.10 | 144.10 | 0.84% | 29,475 |
| Dec 1, 2025 | 146.00 | 146.00 | 142.20 | 142.90 | 142.90 | -0.90% | 45,132 |
| Nov 30, 2025 | 149.80 | 149.80 | 143.20 | 144.20 | 144.20 | -1.84% | 43,334 |
| Nov 27, 2025 | 149.30 | 149.30 | 144.70 | 146.90 | 146.90 | 2.44% | 38,870 |
| Nov 26, 2025 | 147.50 | 149.90 | 142.50 | 143.40 | 143.40 | -2.78% | 44,163 |
| Nov 25, 2025 | 153.00 | 154.70 | 145.40 | 147.50 | 147.50 | -2.58% | 73,466 |
| Nov 24, 2025 | 151.40 | 152.90 | 142.20 | 151.40 | 151.40 | 6.77% | 114,078 |
| Nov 23, 2025 | 140.20 | 142.00 | 135.80 | 141.80 | 141.80 | 0.21% | 28,240 |
| Nov 20, 2025 | 148.40 | 148.40 | 141.00 | 141.50 | 141.50 | -1.67% | 42,270 |
| Nov 19, 2025 | 139.70 | 145.80 | 139.10 | 143.90 | 143.90 | 4.20% | 56,107 |
| Nov 18, 2025 | 138.50 | 140.80 | 135.50 | 138.10 | 138.10 | 1.40% | 29,501 |
| Nov 17, 2025 | 133.80 | 138.30 | 132.00 | 136.20 | 136.20 | 1.95% | 35,656 |
| Nov 16, 2025 | 138.00 | 138.00 | 125.00 | 133.60 | 133.60 | 4.21% | 33,619 |
| Nov 13, 2025 | 143.00 | 144.00 | 126.80 | 128.20 | 128.20 | -6.49% | 45,083 |
| Nov 12, 2025 | 146.40 | 146.40 | 136.00 | 137.10 | 137.10 | -4.33% | 34,164 |
| Nov 11, 2025 | 143.80 | 146.50 | 142.50 | 143.30 | 143.30 | -0.35% | 36,162 |
| Nov 10, 2025 | 142.50 | 147.00 | 141.20 | 143.80 | 143.80 | -0.69% | 42,743 |
| Nov 9, 2025 | 158.00 | 158.00 | 144.00 | 144.80 | 144.80 | -3.60% | 47,414 |
| Nov 6, 2025 | 144.00 | 157.00 | 141.70 | 150.20 | 150.20 | 3.80% | 50,126 |
| Nov 5, 2025 | 146.40 | 151.70 | 144.00 | 144.70 | 144.70 | -1.03% | 47,548 |
| Nov 4, 2025 | 157.00 | 157.00 | 145.00 | 146.20 | 146.20 | -6.28% | 75,292 |
| Nov 3, 2025 | 160.00 | 166.90 | 155.60 | 156.00 | 156.00 | 0.39% | 149,167 |
| Nov 2, 2025 | 146.00 | 155.40 | 140.50 | 155.40 | 155.40 | 9.98% | 122,026 |
| Oct 30, 2025 | 143.80 | 143.80 | 140.00 | 141.30 | 141.30 | 1.07% | 41,111 |
| Oct 29, 2025 | 139.50 | 143.00 | 136.30 | 139.80 | 139.80 | 1.82% | 30,858 |
| Oct 28, 2025 | 142.00 | 142.00 | 135.50 | 137.30 | 137.30 | -2.28% | 62,688 |
| Oct 27, 2025 | 148.00 | 148.00 | 139.90 | 140.50 | 140.50 | -3.10% | 45,309 |
| Oct 26, 2025 | 143.30 | 148.30 | 139.70 | 145.00 | 145.00 | 4.02% | 71,885 |
| Oct 23, 2025 | 136.00 | 140.80 | 132.50 | 139.40 | 139.40 | 3.95% | 75,058 |
| Oct 22, 2025 | 135.50 | 138.40 | 131.50 | 134.10 | 134.10 | -1.03% | 38,474 |
| Oct 21, 2025 | 137.20 | 141.50 | 135.00 | 135.50 | 135.50 | 1.12% | 64,899 |
| Oct 20, 2025 | 127.30 | 137.00 | 122.10 | 134.00 | 134.00 | 6.01% | 56,567 |
| Oct 19, 2025 | 142.00 | 142.00 | 125.10 | 126.40 | 126.40 | -9.00% | 67,868 |
| Oct 16, 2025 | 148.80 | 148.80 | 136.30 | 138.90 | 138.90 | -4.34% | 51,307 |
| Oct 15, 2025 | 157.00 | 157.00 | 144.80 | 145.20 | 145.20 | -6.14% | 39,976 |
| Oct 14, 2025 | 158.30 | 160.00 | 153.50 | 154.70 | 154.70 | -0.77% | 37,180 |
| Oct 13, 2025 | 155.80 | 164.40 | 154.40 | 155.90 | 155.90 | 0.06% | 42,003 |
| Oct 12, 2025 | 165.80 | 165.80 | 154.90 | 155.80 | 155.80 | -5.86% | 65,004 |
| Oct 9, 2025 | 171.70 | 173.00 | 165.00 | 165.50 | 165.50 | -2.30% | 57,580 |
| Oct 8, 2025 | 172.00 | 174.20 | 165.00 | 169.40 | 169.40 | -1.17% | 53,647 |
| Oct 7, 2025 | 174.80 | 176.90 | 171.00 | 171.40 | 171.40 | -1.95% | 61,088 |
| Oct 6, 2025 | 176.20 | 179.00 | 173.60 | 174.80 | 174.80 | -0.51% | 78,704 |
| Oct 5, 2025 | 173.70 | 178.90 | 173.70 | 175.70 | 175.70 | 1.04% | 57,622 |
| Sep 30, 2025 | 173.80 | 175.40 | 171.40 | 173.90 | 173.90 | 1.81% | 63,556 |
| Sep 29, 2025 | 172.00 | 173.00 | 168.00 | 170.80 | 170.80 | 1.97% | 63,129 |
| Sep 28, 2025 | 174.10 | 174.10 | 167.00 | 167.50 | 167.50 | -2.16% | 52,728 |
| Sep 25, 2025 | 175.40 | 175.80 | 170.70 | 171.20 | 171.20 | -1.15% | 64,109 |
| Sep 24, 2025 | 172.90 | 174.40 | 171.00 | 173.20 | 173.20 | 1.29% | 56,322 |