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 |
| Sep 23, 2025 | 175.00 | 175.00 | 165.00 | 171.00 | 171.00 | 2.03% | 47,118 |
| Sep 22, 2025 | 169.00 | 175.60 | 165.00 | 167.60 | 167.60 | -0.83% | 76,596 |
| Sep 21, 2025 | 175.00 | 179.80 | 167.50 | 169.00 | 169.00 | -4.79% | 70,369 |
| Sep 18, 2025 | 182.00 | 183.00 | 176.50 | 177.50 | 177.50 | -2.95% | 74,700 |
| Sep 17, 2025 | 176.80 | 186.20 | 176.70 | 182.90 | 182.90 | 5.78% | 241,240 |
| Sep 16, 2025 | 170.80 | 176.80 | 166.30 | 172.90 | 172.90 | 0.70% | 123,891 |
| Sep 15, 2025 | 177.90 | 177.90 | 170.20 | 171.70 | 171.70 | -1.72% | 51,442 |
| Sep 14, 2025 | 181.80 | 181.80 | 174.10 | 174.70 | 174.70 | -0.51% | 77,146 |
| Sep 11, 2025 | 182.00 | 182.00 | 170.20 | 175.60 | 175.60 | 1.21% | 54,595 |
| Sep 10, 2025 | 180.00 | 182.70 | 173.00 | 173.50 | 173.50 | -1.42% | 103,435 |
| Sep 9, 2025 | 187.70 | 187.70 | 175.00 | 176.00 | 176.00 | -4.61% | 113,588 |
| Sep 8, 2025 | 189.40 | 191.80 | 183.90 | 184.50 | 184.50 | -2.48% | 129,092 |
| Sep 7, 2025 | 191.00 | 193.50 | 188.00 | 189.20 | 189.20 | -0.53% | 126,725 |
| Sep 4, 2025 | 192.80 | 196.00 | 189.50 | 190.20 | 190.20 | -0.83% | 154,439 |
| Sep 3, 2025 | 195.30 | 196.00 | 191.20 | 191.80 | 191.80 | -1.34% | 121,592 |
| Sep 2, 2025 | 199.90 | 200.80 | 193.90 | 194.40 | 194.40 | -0.72% | 166,902 |
| Sep 1, 2025 | 196.90 | 202.00 | 194.80 | 195.80 | 195.80 | 1.08% | 220,383 |
| Aug 31, 2025 | 193.50 | 199.00 | 192.50 | 193.70 | 193.70 | 0.26% | 134,752 |
| Aug 28, 2025 | 198.00 | 202.00 | 192.10 | 193.20 | 193.20 | -1.23% | 181,102 |
| Aug 27, 2025 | 204.40 | 204.40 | 193.30 | 195.60 | 195.60 | -2.64% | 209,336 |
| Aug 26, 2025 | 200.10 | 209.80 | 196.10 | 200.90 | 200.90 | 0.50% | 358,342 |
| Aug 25, 2025 | 195.90 | 204.00 | 194.30 | 199.90 | 199.90 | 3.41% | 332,808 |
| Aug 24, 2025 | 184.70 | 194.00 | 184.20 | 193.30 | 193.30 | 5.86% | 340,468 |
| Aug 21, 2025 | 178.10 | 184.70 | 177.10 | 182.60 | 182.60 | 3.28% | 235,043 |
| Aug 20, 2025 | 182.00 | 184.50 | 175.20 | 176.80 | 176.80 | -2.37% | 210,249 |
| Aug 19, 2025 | 187.00 | 188.90 | 180.00 | 181.10 | 181.10 | -1.68% | 257,501 |
| Aug 18, 2025 | 182.00 | 190.20 | 180.10 | 184.20 | 184.20 | 1.60% | 430,615 |
| Aug 17, 2025 | 178.00 | 186.90 | 173.80 | 181.30 | 181.30 | 1.51% | 340,537 |
| Aug 14, 2025 | 186.80 | 186.90 | 175.10 | 178.60 | 178.60 | 3.36% | 473,777 |
| Aug 13, 2025 | 157.20 | 172.80 | 157.20 | 172.80 | 172.80 | 9.99% | 292,901 |
| Aug 12, 2025 | 158.70 | 161.90 | 156.10 | 157.10 | 157.10 | -0.63% | 214,689 |
| Aug 11, 2025 | 160.40 | 162.50 | 156.00 | 158.10 | 158.10 | -1.13% | 168,607 |
| Aug 10, 2025 | 156.50 | 162.90 | 156.50 | 159.90 | 159.90 | 3.16% | 273,958 |
| Aug 7, 2025 | 151.90 | 158.00 | 151.00 | 155.00 | 155.00 | 3.20% | 233,816 |
| Aug 6, 2025 | 153.00 | 153.00 | 148.60 | 150.20 | 150.20 | 0.27% | 117,893 |
| Aug 4, 2025 | 149.80 | 153.00 | 149.60 | 149.80 | 149.80 | 0.33% | 77,075 |
| Aug 3, 2025 | 148.10 | 150.90 | 147.00 | 149.30 | 149.30 | 0.88% | 117,478 |
| Jul 31, 2025 | 148.10 | 149.80 | 147.10 | 148.00 | 148.00 | 0.07% | 79,096 |
| Jul 30, 2025 | 145.60 | 150.90 | 145.60 | 147.90 | 147.90 | 1.58% | 80,258 |
| Jul 29, 2025 | 152.90 | 152.90 | 143.00 | 145.60 | 145.60 | -4.08% | 137,704 |
| Jul 28, 2025 | 152.70 | 155.00 | 151.50 | 151.80 | 151.80 | -0.33% | 95,646 |
| Jul 27, 2025 | 152.00 | 155.80 | 151.80 | 152.30 | 152.30 | 0.79% | 90,323 |
| Jul 24, 2025 | 153.80 | 157.00 | 150.50 | 151.10 | 151.10 | -0.40% | 92,295 |
| Jul 23, 2025 | 154.90 | 155.80 | 151.20 | 151.70 | 151.70 | -1.17% | 113,499 |
| Jul 22, 2025 | 155.90 | 157.00 | 152.90 | 153.50 | 153.50 | -0.39% | 90,795 |
| Jul 21, 2025 | 154.00 | 160.40 | 153.10 | 154.10 | 154.10 | 0.06% | 201,963 |
| Jul 20, 2025 | 159.40 | 159.40 | 153.10 | 154.00 | 154.00 | -2.28% | 153,655 |
| Jul 17, 2025 | 152.60 | 162.90 | 152.60 | 157.60 | 157.60 | 3.28% | 284,380 |
| Jul 16, 2025 | 154.50 | 156.80 | 151.70 | 152.60 | 152.60 | -0.52% | 171,108 |
| Jul 15, 2025 | 154.50 | 159.00 | 152.00 | 153.40 | 153.40 | -0.71% | 240,611 |