GSP Finance Company (Bangladesh) PLC (DSE:GSPFINANCE)
Bangladesh
· Delayed Price · Currency is BDT 1.600
-0.100 (-5.88%)
At close: Dec 4, 2025
DSE:GSPFINANCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 67,751 |
| Dec 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 20,180 |
| Dec 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 5,614 |
| Dec 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -9.52% | 42,763 |
| Nov 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.70% | 72,630 |
| Nov 27, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | -8.00% | 338,181 |
| Nov 26, 2025 | 2.70 | 2.70 | 2.40 | 2.50 | 2.50 | - | 322,155 |
| Nov 25, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 8.70% | 550,239 |
| Nov 24, 2025 | 2.30 | 2.30 | 2.10 | 2.30 | 2.30 | 9.52% | 207,340 |
| Nov 23, 2025 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | 5.00% | 354,249 |
| Nov 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 32,427 |
| Nov 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 19,212 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 111,294 |
| Nov 17, 2025 | 1.70 | 1.70 | 1.50 | 1.70 | 1.70 | 6.25% | 181,562 |
| Nov 16, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 19,107 |
| Nov 13, 2025 | 1.60 | 1.70 | 1.50 | 1.50 | 1.50 | -6.25% | 88,896 |
| Nov 12, 2025 | 1.50 | 1.70 | 1.50 | 1.60 | 1.60 | - | 151,247 |
| Nov 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 127,819 |
| Nov 10, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 205,819 |
| Nov 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -10.00% | 356,230 |
| Nov 6, 2025 | 2.00 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | 359,517 |
| Nov 5, 2025 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 16,318 |
| Nov 4, 2025 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 135,375 |
| Nov 3, 2025 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 17,011 |
| Nov 2, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | - | 53,060 |
| Oct 30, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 40,895 |
| Oct 29, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 53,509 |
| Oct 28, 2025 | 2.20 | 2.30 | 2.10 | 2.10 | 2.10 | - | 141,483 |
| Oct 27, 2025 | 2.10 | 2.30 | 2.10 | 2.10 | 2.10 | -4.55% | 129,931 |
| Oct 26, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 61,906 |
| Oct 23, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 26,517 |
| Oct 22, 2025 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | 23,808 |
| Oct 21, 2025 | 2.50 | 2.50 | 2.30 | 2.40 | 2.40 | - | 90,268 |
| Oct 20, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | 4.35% | 72,302 |
| Oct 19, 2025 | 2.50 | 2.60 | 2.30 | 2.30 | 2.30 | -4.17% | 171,512 |
| Oct 16, 2025 | 2.60 | 2.60 | 2.30 | 2.40 | 2.40 | -4.00% | 122,501 |
| Oct 15, 2025 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 96,036 |
| Oct 13, 2025 | 2.60 | 2.70 | 2.40 | 2.50 | 2.50 | - | 92,319 |
| Oct 12, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 319,965 |
| Oct 9, 2025 | 2.90 | 3.00 | 2.70 | 2.70 | 2.70 | -10.00% | 365,812 |
| Oct 8, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 95,650 |
| Oct 7, 2025 | 3.00 | 3.20 | 2.90 | 3.00 | 3.00 | -3.23% | 430,306 |
| Oct 6, 2025 | 3.60 | 3.60 | 3.00 | 3.10 | 3.10 | -6.06% | 688,500 |
| Oct 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.00% | 282,802 |
| Sep 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 347,238 |
| Sep 29, 2025 | 2.70 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 328,501 |
| Sep 28, 2025 | 2.60 | 2.80 | 2.50 | 2.60 | 2.60 | - | 302,685 |
| Sep 25, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 4.00% | 235,003 |
| Sep 24, 2025 | 2.70 | 2.70 | 2.40 | 2.50 | 2.50 | - | 213,840 |
| Sep 23, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 180,112 |