Gemini Sea Food PLC (DSE:GEMINISEA)
Bangladesh
· Delayed Price · Currency is BDT 107.80
-5.80 (-5.11%)
At close: Mar 8, 2026
Gemini Sea Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 117.00 | 117.00 | 105.90 | 113.40 | 113.40 | 5.19% | 11,815 |
| Mar 8, 2026 | 112.50 | 114.60 | 107.00 | 107.80 | 107.80 | -5.11% | 19,782 |
| Mar 5, 2026 | 113.60 | 115.90 | 113.30 | 113.60 | 113.60 | -1.98% | 14,703 |
| Mar 4, 2026 | 116.00 | 117.90 | 114.90 | 115.90 | 115.90 | -0.17% | 20,816 |
| Mar 3, 2026 | 119.20 | 120.10 | 115.50 | 116.10 | 116.10 | -3.41% | 20,488 |
| Mar 2, 2026 | 120.20 | 120.80 | 117.00 | 120.20 | 120.20 | 2.12% | 14,181 |
| Mar 1, 2026 | 121.00 | 121.00 | 116.90 | 117.70 | 117.70 | -3.29% | 30,576 |
| Feb 26, 2026 | 122.50 | 123.60 | 120.60 | 121.70 | 121.70 | 0.08% | 15,307 |
| Feb 25, 2026 | 123.90 | 123.90 | 121.50 | 121.60 | 121.60 | -0.41% | 11,716 |
| Feb 24, 2026 | 122.10 | 125.90 | 120.00 | 122.10 | 122.10 | -0.65% | 6,658 |
| Feb 23, 2026 | 121.40 | 123.80 | 120.70 | 122.90 | 122.90 | 2.25% | 18,043 |
| Feb 22, 2026 | 124.00 | 124.00 | 119.80 | 120.20 | 120.20 | -1.96% | 9,858 |
| Feb 19, 2026 | 122.60 | 126.00 | 122.30 | 122.60 | 122.60 | -0.65% | 15,305 |
| Feb 18, 2026 | 125.20 | 127.50 | 123.00 | 123.40 | 123.40 | -2.30% | 33,833 |
| Feb 17, 2026 | 128.00 | 128.70 | 124.50 | 126.30 | 126.30 | -1.71% | 32,627 |
| Feb 16, 2026 | 131.50 | 133.00 | 127.00 | 128.50 | 128.50 | -1.53% | 40,377 |
| Feb 15, 2026 | 123.00 | 132.80 | 123.00 | 130.50 | 130.50 | 7.14% | 34,794 |
| Feb 10, 2026 | 121.80 | 122.40 | 117.10 | 121.80 | 121.80 | 3.48% | 30,531 |
| Feb 9, 2026 | 117.70 | 119.00 | 116.00 | 117.70 | 117.70 | 0.43% | 27,754 |
| Feb 8, 2026 | 119.00 | 119.00 | 115.80 | 117.20 | 117.20 | 1.47% | 17,961 |
| Feb 5, 2026 | 115.50 | 117.00 | 114.00 | 115.50 | 115.50 | 0.52% | 25,793 |
| Feb 3, 2026 | 114.50 | 116.00 | 113.50 | 114.90 | 114.90 | 0.52% | 19,734 |
| Feb 2, 2026 | 117.90 | 118.00 | 114.00 | 114.30 | 114.30 | -1.47% | 34,637 |
| Feb 1, 2026 | 115.00 | 119.80 | 115.00 | 116.00 | 116.00 | -1.02% | 9,773 |
| Jan 29, 2026 | 119.50 | 119.50 | 117.00 | 117.20 | 117.20 | -0.59% | 7,516 |
| Jan 28, 2026 | 117.90 | 120.00 | 117.00 | 117.90 | 117.90 | -0.59% | 8,333 |
| Jan 27, 2026 | 120.20 | 120.20 | 117.50 | 118.60 | 118.60 | 0.42% | 29,239 |
| Jan 26, 2026 | 124.90 | 124.90 | 118.00 | 118.10 | 118.10 | 0.25% | 11,821 |
| Jan 25, 2026 | 117.00 | 120.00 | 114.20 | 117.80 | 117.80 | -2.08% | 9,117 |
| Jan 22, 2026 | 120.90 | 120.90 | 118.20 | 120.30 | 120.30 | 0.67% | 28,269 |
| Jan 21, 2026 | 117.50 | 120.00 | 117.50 | 119.50 | 119.50 | 1.70% | 18,183 |
| Jan 20, 2026 | 117.70 | 119.90 | 116.00 | 117.50 | 117.50 | 0.26% | 25,551 |
| Jan 19, 2026 | 119.80 | 120.80 | 116.60 | 117.20 | 117.20 | 0.86% | 19,895 |
| Jan 18, 2026 | 115.90 | 118.40 | 115.90 | 116.20 | 116.20 | -0.43% | 18,183 |
| Jan 15, 2026 | 116.70 | 119.60 | 116.10 | 116.70 | 116.70 | -1.19% | 14,331 |
| Jan 14, 2026 | 117.50 | 119.00 | 117.30 | 118.10 | 118.10 | - | 6,457 |
| Jan 13, 2026 | 120.50 | 120.50 | 117.60 | 118.10 | 118.10 | -1.42% | 13,334 |
| Jan 12, 2026 | 115.50 | 122.00 | 115.50 | 119.80 | 119.80 | -0.25% | 15,282 |
| Jan 11, 2026 | 121.00 | 121.00 | 117.80 | 120.10 | 120.10 | -1.07% | 30,198 |
| Jan 8, 2026 | 120.10 | 122.70 | 119.80 | 121.40 | 121.40 | -1.06% | 28,275 |
| Jan 7, 2026 | 122.70 | 125.00 | 122.00 | 122.70 | 122.70 | -0.81% | 17,268 |
| Jan 6, 2026 | 123.70 | 129.50 | 123.10 | 123.70 | 123.70 | -2.37% | 16,167 |
| Jan 5, 2026 | 112.30 | 129.00 | 112.10 | 126.70 | 126.70 | 1.77% | 119,590 |
| Jan 4, 2026 | 136.50 | 136.50 | 124.50 | 124.50 | 124.50 | -9.98% | 49,819 |
| Jan 1, 2026 | 136.70 | 141.90 | 136.70 | 138.30 | 138.30 | 1.24% | 22,203 |
| Dec 30, 2025 | 139.00 | 139.80 | 127.00 | 136.60 | 136.60 | -1.44% | 37,376 |
| Dec 29, 2025 | 138.60 | 140.00 | 137.30 | 138.60 | 138.60 | -0.14% | 18,492 |
| Dec 28, 2025 | 141.70 | 144.40 | 138.30 | 138.80 | 138.80 | 0.07% | 45,986 |
| Dec 24, 2025 | 140.70 | 140.90 | 137.00 | 138.70 | 138.70 | -1.42% | 31,055 |
| Dec 23, 2025 | 142.00 | 142.80 | 140.10 | 140.70 | 140.70 | 0.21% | 68,556 |
| Dec 22, 2025 | 140.40 | 141.00 | 135.90 | 140.40 | 140.40 | 5.25% | 46,788 |
| Dec 21, 2025 | 131.30 | 134.00 | 130.00 | 133.40 | 133.40 | 1.60% | 20,674 |
| Dec 18, 2025 | 136.70 | 136.70 | 130.00 | 131.30 | 131.30 | -2.38% | 28,728 |
| Dec 17, 2025 | 134.50 | 140.50 | 133.70 | 134.50 | 134.50 | -4.13% | 47,815 |
| Dec 15, 2025 | 141.50 | 142.40 | 139.60 | 140.30 | 140.30 | - | 30,182 |
| Dec 14, 2025 | 142.50 | 142.50 | 139.30 | 140.30 | 140.30 | - | 34,873 |
| Dec 11, 2025 | 140.30 | 142.60 | 139.00 | 140.30 | 140.30 | 0.29% | 33,214 |
| Dec 10, 2025 | 139.90 | 144.70 | 139.00 | 139.90 | 139.90 | -1.48% | 29,779 |
| Dec 9, 2025 | 144.80 | 144.80 | 140.80 | 142.00 | 142.00 | 1.72% | 51,079 |
| Dec 8, 2025 | 139.30 | 142.00 | 137.50 | 139.60 | 139.60 | 1.45% | 23,201 |
| Dec 7, 2025 | 141.90 | 141.90 | 136.30 | 137.60 | 137.60 | 0.15% | 44,884 |
| 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 |