Gemini Sea Food PLC (DSE:GEMINISEA)
Bangladesh
· Delayed Price · Currency is BDT 115.40
+0.10 (0.09%)
At close: Apr 28, 2026
Gemini Sea Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 114.40 | 118.50 | 114.20 | 114.40 | 114.40 | -0.87% | 22,892 |
| Apr 28, 2026 | 121.00 | 121.00 | 115.00 | 115.40 | 115.40 | 0.09% | 18,636 |
| Apr 27, 2026 | 120.30 | 122.10 | 114.00 | 115.30 | 115.30 | -4.16% | 24,567 |
| Apr 26, 2026 | 121.10 | 122.50 | 119.00 | 120.30 | 120.30 | 1.95% | 57,431 |
| Apr 23, 2026 | 118.00 | 121.80 | 117.00 | 118.00 | 118.00 | 0.51% | 43,493 |
| Apr 22, 2026 | 117.40 | 117.90 | 113.60 | 117.40 | 117.40 | 3.35% | 54,909 |
| Apr 21, 2026 | 114.90 | 115.00 | 112.90 | 113.60 | 113.60 | 0.62% | 20,231 |
| Apr 20, 2026 | 114.50 | 115.00 | 112.60 | 112.90 | 112.90 | -1.74% | 26,039 |
| Apr 19, 2026 | 114.20 | 115.00 | 113.60 | 114.90 | 114.90 | 0.61% | 18,470 |
| Apr 16, 2026 | 115.80 | 115.80 | 113.60 | 114.20 | 114.20 | 0.62% | 12,815 |
| Apr 15, 2026 | 117.00 | 117.00 | 113.00 | 113.50 | 113.50 | -1.13% | 39,645 |
| Apr 13, 2026 | 114.80 | 119.00 | 114.00 | 114.80 | 114.80 | -1.88% | 41,139 |
| Apr 12, 2026 | 118.70 | 118.70 | 116.00 | 117.00 | 117.00 | -1.43% | 18,241 |
| Apr 9, 2026 | 117.00 | 124.50 | 115.10 | 118.70 | 118.70 | 1.54% | 100,971 |
| Apr 8, 2026 | 113.80 | 118.00 | 113.80 | 116.90 | 116.90 | 3.91% | 30,991 |
| Apr 7, 2026 | 111.70 | 114.00 | 111.70 | 112.50 | 112.50 | 0.72% | 20,378 |
| Apr 6, 2026 | 116.00 | 116.00 | 111.00 | 111.70 | 111.70 | -0.09% | 14,347 |
| Apr 5, 2026 | 115.00 | 115.50 | 111.30 | 111.80 | 111.80 | -3.70% | 16,487 |
| Apr 2, 2026 | 116.10 | 122.00 | 114.80 | 116.10 | 116.10 | 1.40% | 19,649 |
| Apr 1, 2026 | 117.70 | 117.70 | 113.10 | 114.50 | 114.50 | 0.17% | 28,330 |
| Mar 31, 2026 | 114.30 | 117.10 | 113.00 | 114.30 | 114.30 | -2.39% | 32,745 |
| Mar 30, 2026 | 119.80 | 119.80 | 108.30 | 117.10 | 117.10 | -0.76% | 21,946 |
| Mar 29, 2026 | 121.00 | 121.00 | 117.70 | 118.00 | 118.00 | -0.76% | 30,863 |
| Mar 25, 2026 | 118.90 | 122.00 | 116.10 | 118.90 | 118.90 | 0.25% | 14,114 |
| Mar 24, 2026 | 123.20 | 123.20 | 108.10 | 118.60 | 118.60 | -0.67% | 16,389 |
| Mar 16, 2026 | 116.50 | 119.60 | 116.00 | 119.40 | 119.40 | 2.40% | 16,448 |
| Mar 15, 2026 | 120.90 | 120.90 | 115.80 | 116.60 | 116.60 | -2.02% | 7,184 |
| Mar 12, 2026 | 115.00 | 122.70 | 115.00 | 119.00 | 119.00 | 3.48% | 18,140 |
| Mar 11, 2026 | 113.80 | 116.50 | 113.50 | 115.00 | 115.00 | 1.14% | 9,324 |
| Mar 10, 2026 | 116.00 | 116.00 | 112.50 | 113.70 | 113.70 | 0.26% | 14,529 |
| 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 |