Grameenphone Ltd. (DSE:GP)
Bangladesh
· Delayed Price · Currency is BDT 245.10
+0.30 (0.12%)
At close: Mar 5, 2026
Grameenphone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 245.10 | 248.00 | 243.90 | 245.10 | 245.10 | 0.12% | 129,283 |
| Mar 4, 2026 | 244.80 | 251.90 | 238.10 | 244.80 | 244.80 | -5.66% | 401,020 |
| Mar 2, 2026 | 259.50 | 260.60 | 258.20 | 259.50 | 249.00 | -0.27% | 449,709 |
| Mar 1, 2026 | 262.00 | 262.10 | 257.00 | 260.20 | 249.67 | -0.72% | 152,247 |
| Feb 26, 2026 | 265.90 | 265.90 | 261.00 | 262.10 | 251.49 | -1.13% | 519,082 |
| Feb 25, 2026 | 264.00 | 266.00 | 263.20 | 265.10 | 254.37 | 0.42% | 58,804 |
| Feb 24, 2026 | 266.40 | 267.20 | 263.50 | 264.00 | 253.32 | -0.86% | 192,242 |
| Feb 23, 2026 | 266.90 | 266.90 | 262.80 | 266.30 | 255.52 | 0.79% | 106,147 |
| Feb 22, 2026 | 266.20 | 266.20 | 263.90 | 264.20 | 253.51 | -0.30% | 79,140 |
| Feb 19, 2026 | 267.00 | 267.50 | 264.80 | 265.00 | 254.28 | -0.75% | 109,206 |
| Feb 18, 2026 | 268.50 | 268.50 | 266.50 | 267.00 | 256.20 | -0.56% | 120,022 |
| Feb 17, 2026 | 270.10 | 273.50 | 268.00 | 268.50 | 257.64 | -0.33% | 156,484 |
| Feb 16, 2026 | 278.00 | 278.00 | 268.80 | 269.40 | 258.50 | -1.79% | 266,262 |
| Feb 15, 2026 | 270.00 | 275.00 | 266.00 | 274.30 | 263.20 | 3.08% | 447,224 |
| Feb 10, 2026 | 265.50 | 266.50 | 264.10 | 266.10 | 255.33 | 0.57% | 144,040 |
| Feb 9, 2026 | 262.40 | 265.20 | 261.60 | 264.60 | 253.89 | 1.22% | 91,101 |
| Feb 8, 2026 | 263.70 | 263.70 | 260.50 | 261.40 | 250.82 | -0.31% | 100,429 |
| Feb 5, 2026 | 263.00 | 264.00 | 262.00 | 262.20 | 251.59 | -0.23% | 192,190 |
| Feb 3, 2026 | 264.80 | 264.80 | 261.00 | 262.80 | 252.17 | -0.76% | 269,159 |
| Feb 2, 2026 | 261.80 | 265.00 | 260.10 | 264.80 | 254.09 | 1.15% | 174,154 |
| Feb 1, 2026 | 267.10 | 267.30 | 260.80 | 261.80 | 251.21 | -2.24% | 226,175 |
| Jan 29, 2026 | 271.50 | 271.50 | 267.00 | 267.80 | 256.96 | -1.44% | 162,127 |
| Jan 28, 2026 | 267.70 | 272.00 | 267.70 | 271.70 | 260.71 | 1.46% | 134,153 |
| Jan 27, 2026 | 267.10 | 269.00 | 266.00 | 267.80 | 256.96 | 0.26% | 208,214 |
| Jan 26, 2026 | 264.70 | 267.60 | 263.70 | 267.10 | 256.29 | 1.33% | 145,540 |
| Jan 25, 2026 | 265.00 | 265.00 | 262.00 | 263.60 | 252.93 | -0.26% | 79,230 |
| Jan 22, 2026 | 265.00 | 265.00 | 262.00 | 264.30 | 253.61 | 0.46% | 155,593 |
| Jan 21, 2026 | 264.70 | 264.90 | 261.00 | 263.10 | 252.45 | -0.68% | 302,040 |
| Jan 20, 2026 | 260.00 | 266.00 | 258.60 | 264.90 | 254.18 | 1.92% | 230,518 |
| Jan 19, 2026 | 259.30 | 262.60 | 256.70 | 259.90 | 249.38 | 0.19% | 328,134 |
| Jan 18, 2026 | 257.00 | 260.60 | 253.00 | 259.40 | 248.90 | 1.61% | 109,507 |
| Jan 15, 2026 | 253.50 | 257.50 | 253.50 | 255.30 | 244.97 | 0.79% | 179,774 |
| Jan 14, 2026 | 251.20 | 254.80 | 251.00 | 253.30 | 243.05 | 0.84% | 112,152 |
| Jan 13, 2026 | 251.20 | 251.70 | 250.50 | 251.20 | 241.04 | - | 82,851 |
| Jan 12, 2026 | 252.80 | 252.80 | 250.50 | 251.20 | 241.04 | -0.55% | 100,324 |
| Jan 11, 2026 | 254.10 | 254.60 | 252.00 | 252.60 | 242.38 | -0.59% | 143,888 |
| Jan 8, 2026 | 254.00 | 256.00 | 253.50 | 254.10 | 243.82 | 0.12% | 221,855 |
| Jan 7, 2026 | 253.50 | 254.50 | 253.50 | 253.80 | 243.53 | 0.32% | 118,080 |
| Jan 6, 2026 | 254.80 | 254.80 | 252.10 | 253.00 | 242.76 | 0.04% | 115,623 |
| Jan 5, 2026 | 253.30 | 253.50 | 252.00 | 252.90 | 242.67 | -0.12% | 75,878 |
| Jan 4, 2026 | 256.40 | 256.40 | 250.40 | 253.20 | 242.95 | -1.29% | 141,358 |
| Jan 1, 2026 | 260.00 | 260.00 | 254.80 | 256.50 | 246.12 | -0.54% | 105,061 |
| Dec 30, 2025 | 258.20 | 258.90 | 257.40 | 257.90 | 247.46 | -0.27% | 73,935 |
| Dec 29, 2025 | 260.30 | 260.90 | 257.20 | 258.60 | 248.14 | -0.65% | 41,480 |
| Dec 28, 2025 | 263.00 | 263.00 | 260.10 | 260.30 | 249.77 | -0.23% | 56,806 |
| Dec 24, 2025 | 263.90 | 263.90 | 258.50 | 260.90 | 250.34 | 0.89% | 32,524 |
| Dec 23, 2025 | 259.20 | 260.70 | 258.10 | 258.60 | 248.14 | -0.08% | 57,785 |
| Dec 22, 2025 | 258.30 | 260.00 | 258.00 | 258.80 | 248.33 | 0.19% | 52,688 |
| Dec 21, 2025 | 258.10 | 259.30 | 257.00 | 258.30 | 247.85 | -0.15% | 24,195 |
| Dec 18, 2025 | 260.30 | 260.80 | 258.00 | 258.70 | 248.23 | -0.61% | 47,646 |
| Dec 17, 2025 | 257.50 | 262.00 | 257.20 | 260.30 | 249.77 | 1.13% | 67,914 |
| Dec 15, 2025 | 258.70 | 259.40 | 255.50 | 257.40 | 246.98 | -0.62% | 89,910 |
| Dec 14, 2025 | 264.80 | 264.80 | 257.60 | 259.00 | 248.52 | -2.45% | 178,571 |
| Dec 11, 2025 | 271.30 | 271.30 | 262.10 | 265.50 | 254.76 | -1.59% | 236,490 |
| Dec 10, 2025 | 274.90 | 274.90 | 269.00 | 269.80 | 258.88 | -1.24% | 255,073 |
| Dec 9, 2025 | 278.80 | 279.00 | 272.00 | 273.20 | 262.15 | -1.73% | 133,153 |
| Dec 8, 2025 | 278.70 | 279.10 | 278.00 | 278.00 | 266.75 | -0.07% | 26,336 |
| Dec 7, 2025 | 278.50 | 279.30 | 278.00 | 278.20 | 266.94 | -0.29% | 23,469 |
| Dec 4, 2025 | 280.20 | 280.40 | 278.50 | 279.00 | 267.71 | -0.39% | 14,810 |
| Dec 3, 2025 | 280.00 | 282.00 | 280.00 | 280.10 | 268.77 | 0.14% | 20,249 |
| Dec 2, 2025 | 279.00 | 280.50 | 277.50 | 279.70 | 268.38 | 0.76% | 22,108 |
| Dec 1, 2025 | 279.00 | 280.00 | 277.00 | 277.60 | 266.37 | -0.68% | 48,400 |
| Nov 30, 2025 | 278.40 | 282.00 | 276.00 | 279.50 | 268.19 | 0.40% | 30,481 |
| Nov 27, 2025 | 277.90 | 280.00 | 275.50 | 278.40 | 267.14 | 0.18% | 34,581 |
| Nov 26, 2025 | 277.50 | 278.50 | 276.50 | 277.90 | 266.66 | 0.14% | 21,674 |
| Nov 25, 2025 | 277.70 | 278.00 | 275.00 | 277.50 | 266.27 | 0.84% | 74,687 |
| Nov 24, 2025 | 275.00 | 276.00 | 273.90 | 275.20 | 264.06 | 0.44% | 58,090 |
| Nov 23, 2025 | 273.30 | 274.40 | 272.00 | 274.00 | 262.91 | 0.26% | 31,513 |
| Nov 20, 2025 | 277.40 | 278.10 | 272.10 | 273.30 | 262.24 | -0.22% | 36,914 |
| Nov 19, 2025 | 277.50 | 277.50 | 271.90 | 273.90 | 262.82 | 0.55% | 92,395 |
| Nov 18, 2025 | 276.00 | 278.00 | 271.80 | 272.40 | 261.38 | 0.18% | 75,898 |
| Nov 17, 2025 | 270.00 | 277.00 | 267.00 | 271.90 | 260.90 | 0.18% | 51,017 |
| Nov 16, 2025 | 279.00 | 279.00 | 263.90 | 271.40 | 260.42 | -2.09% | 127,815 |
| Nov 13, 2025 | 279.00 | 279.90 | 270.20 | 277.20 | 265.98 | -0.47% | 31,412 |
| Nov 12, 2025 | 278.70 | 279.70 | 278.00 | 278.50 | 267.23 | 0.29% | 32,676 |
| Nov 11, 2025 | 276.40 | 279.50 | 276.30 | 277.70 | 266.46 | 0.14% | 17,360 |
| Nov 10, 2025 | 281.10 | 281.10 | 276.40 | 277.30 | 266.08 | -1.35% | 57,457 |
| Nov 9, 2025 | 286.00 | 286.00 | 280.60 | 281.10 | 269.73 | -0.60% | 17,938 |
| Nov 6, 2025 | 283.80 | 284.00 | 281.00 | 282.80 | 271.36 | -0.53% | 17,031 |
| Nov 5, 2025 | 286.00 | 286.00 | 282.50 | 284.30 | 272.80 | 0.35% | 21,792 |
| Nov 4, 2025 | 284.00 | 284.00 | 281.50 | 283.30 | 271.84 | 0.78% | 24,447 |
| Nov 3, 2025 | 282.80 | 282.80 | 280.00 | 281.10 | 269.73 | -0.18% | 25,798 |
| Nov 2, 2025 | 283.40 | 285.60 | 281.20 | 281.60 | 270.21 | -0.64% | 29,171 |
| Oct 30, 2025 | 278.00 | 285.00 | 278.00 | 283.40 | 271.93 | 1.69% | 17,350 |
| Oct 29, 2025 | 283.00 | 283.00 | 277.80 | 278.70 | 267.42 | -0.82% | 56,682 |
| Oct 28, 2025 | 282.70 | 283.80 | 280.50 | 281.00 | 269.63 | -0.53% | 69,277 |
| Oct 27, 2025 | 286.10 | 286.10 | 282.00 | 282.50 | 271.07 | -1.26% | 77,180 |
| Oct 26, 2025 | 288.40 | 288.40 | 285.00 | 286.10 | 274.52 | -0.59% | 39,089 |
| Oct 23, 2025 | 286.50 | 289.00 | 286.50 | 287.80 | 276.15 | 0.49% | 33,432 |
| Oct 22, 2025 | 288.90 | 288.90 | 285.00 | 286.40 | 274.81 | 0.17% | 34,241 |
| Oct 21, 2025 | 290.00 | 290.60 | 285.00 | 285.90 | 274.33 | -0.49% | 68,474 |
| Oct 20, 2025 | 287.10 | 287.40 | 286.00 | 287.30 | 275.68 | 0.07% | 24,603 |
| Oct 19, 2025 | 290.00 | 290.00 | 285.00 | 287.10 | 275.48 | -0.28% | 26,530 |
| Oct 16, 2025 | 290.00 | 292.00 | 287.10 | 287.90 | 276.25 | -1.00% | 34,455 |
| Oct 15, 2025 | 292.40 | 292.40 | 290.00 | 290.80 | 279.03 | -0.55% | 45,076 |
| Oct 14, 2025 | 294.90 | 294.90 | 292.00 | 292.40 | 280.57 | -0.54% | 42,713 |
| Oct 13, 2025 | 293.50 | 294.80 | 292.80 | 294.00 | 282.10 | 0.17% | 33,393 |
| Oct 12, 2025 | 296.40 | 296.40 | 293.20 | 293.50 | 281.62 | -0.27% | 31,975 |
| Oct 9, 2025 | 294.50 | 295.90 | 293.00 | 294.30 | 282.39 | 0.03% | 43,559 |
| Oct 8, 2025 | 296.40 | 296.40 | 293.00 | 294.20 | 282.30 | -0.17% | 42,779 |