Skip to main content
Grameenphone Ltd. (DSE:GP)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
242.80
-1.90 (-0.78%)
At close: Apr 28, 2026

Grameenphone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026242.80244.80242.50242.80242.80-0.78%129,709
Apr 27, 2026244.70247.90244.40244.70244.70-0.81%105,077
Apr 26, 2026245.20247.60245.20246.70246.700.61%80,551
Apr 23, 2026245.20246.50242.70245.20245.201.32%140,502
Apr 22, 2026242.00243.90241.50242.00242.000.21%94,853
Apr 21, 2026241.50243.00240.90241.50241.50-0.12%73,660
Apr 20, 2026241.80243.10241.60241.80241.80-0.21%77,345
Apr 19, 2026243.00246.00241.90242.30242.30-0.21%64,439
Apr 16, 2026242.80246.90242.60242.80242.800.04%54,446
Apr 15, 2026242.70244.00242.00242.70242.700.33%42,818
Apr 13, 2026241.90243.80241.00241.90241.90-0.12%53,168
Apr 12, 2026245.90245.90241.10242.20242.20-0.98%54,254
Apr 9, 2026244.60248.00243.00244.60244.60-0.69%57,702
Apr 8, 2026246.30248.30240.30246.30246.303.36%223,551
Apr 7, 2026238.30241.40237.90238.30238.30-0.38%135,844
Apr 6, 2026239.20242.40238.00239.20239.20-0.29%146,258
Apr 5, 2026245.40245.40239.60239.90239.90-1.40%125,464
Apr 2, 2026243.30246.00242.70243.30243.30-0.49%139,739
Apr 1, 2026244.50246.00243.00244.50244.500.20%140,374
Mar 31, 2026244.00245.90243.80244.00244.00-0.53%138,121
Mar 30, 2026245.30248.00245.00245.30245.30-0.53%91,383
Mar 29, 2026249.30249.30246.00246.60246.60-0.64%118,662
Mar 25, 2026248.20252.00247.70248.20248.20-1.15%119,769
Mar 24, 2026251.10254.50250.50251.10251.10-1.34%94,923
Mar 16, 2026254.50255.20252.00254.50254.500.59%89,748
Mar 15, 2026255.00257.00251.00253.00253.00-0.39%39,621
Mar 12, 2026254.00255.20248.50254.00254.001.68%64,756
Mar 11, 2026249.80255.10247.50249.80249.80-0.32%137,538
Mar 10, 2026250.60251.80240.00250.60250.604.55%153,368
Mar 9, 2026239.70241.00238.00239.70239.70-0.08%160,275
Mar 8, 2026245.90245.90239.50239.90239.90-2.12%246,516
Mar 5, 2026245.10248.00243.90245.10245.100.12%129,283
Mar 4, 2026244.80251.90238.10244.80244.80-5.66%401,020
Mar 2, 2026259.50260.60258.20259.50249.00-0.27%449,709
Mar 1, 2026262.00262.10257.00260.20249.67-0.72%152,247
Feb 26, 2026265.90265.90261.00262.10251.49-1.13%519,082
Feb 25, 2026264.00266.00263.20265.10254.370.42%58,804
Feb 24, 2026266.40267.20263.50264.00253.32-0.86%192,242
Feb 23, 2026266.90266.90262.80266.30255.520.79%106,147
Feb 22, 2026266.20266.20263.90264.20253.51-0.30%79,140
Feb 19, 2026267.00267.50264.80265.00254.28-0.75%109,206
Feb 18, 2026268.50268.50266.50267.00256.20-0.56%120,022
Feb 17, 2026270.10273.50268.00268.50257.64-0.33%156,484
Feb 16, 2026278.00278.00268.80269.40258.50-1.79%266,262
Feb 15, 2026270.00275.00266.00274.30263.203.08%447,224
Feb 10, 2026265.50266.50264.10266.10255.330.57%144,040
Feb 9, 2026262.40265.20261.60264.60253.891.22%91,101
Feb 8, 2026263.70263.70260.50261.40250.82-0.31%100,429
Feb 5, 2026263.00264.00262.00262.20251.59-0.23%192,190
Feb 3, 2026264.80264.80261.00262.80252.17-0.76%269,159
Feb 2, 2026261.80265.00260.10264.80254.091.15%174,154
Feb 1, 2026267.10267.30260.80261.80251.21-2.24%226,175
Jan 29, 2026271.50271.50267.00267.80256.96-1.44%162,127
Jan 28, 2026267.70272.00267.70271.70260.711.46%134,153
Jan 27, 2026267.10269.00266.00267.80256.960.26%208,214
Jan 26, 2026264.70267.60263.70267.10256.291.33%145,540
Jan 25, 2026265.00265.00262.00263.60252.93-0.26%79,230
Jan 22, 2026265.00265.00262.00264.30253.610.46%155,593
Jan 21, 2026264.70264.90261.00263.10252.45-0.68%302,040
Jan 20, 2026260.00266.00258.60264.90254.181.92%230,518
Jan 19, 2026259.30262.60256.70259.90249.380.19%328,134
Jan 18, 2026257.00260.60253.00259.40248.901.61%109,507
Jan 15, 2026253.50257.50253.50255.30244.970.79%179,774
Jan 14, 2026251.20254.80251.00253.30243.050.84%112,152
Jan 13, 2026251.20251.70250.50251.20241.04-82,851
Jan 12, 2026252.80252.80250.50251.20241.04-0.55%100,324
Jan 11, 2026254.10254.60252.00252.60242.38-0.59%143,888
Jan 8, 2026254.00256.00253.50254.10243.820.12%221,855
Jan 7, 2026253.50254.50253.50253.80243.530.32%118,080
Jan 6, 2026254.80254.80252.10253.00242.760.04%115,623
Jan 5, 2026253.30253.50252.00252.90242.67-0.12%75,878
Jan 4, 2026256.40256.40250.40253.20242.95-1.29%141,358
Jan 1, 2026260.00260.00254.80256.50246.12-0.54%105,061
Dec 30, 2025258.20258.90257.40257.90247.46-0.27%73,935
Dec 29, 2025260.30260.90257.20258.60248.14-0.65%41,480
Dec 28, 2025263.00263.00260.10260.30249.77-0.23%56,806
Dec 24, 2025263.90263.90258.50260.90250.340.89%32,524
Dec 23, 2025259.20260.70258.10258.60248.14-0.08%57,785
Dec 22, 2025258.30260.00258.00258.80248.330.19%52,688
Dec 21, 2025258.10259.30257.00258.30247.85-0.15%24,195
Dec 18, 2025260.30260.80258.00258.70248.23-0.61%47,646
Dec 17, 2025257.50262.00257.20260.30249.771.13%67,914
Dec 15, 2025258.70259.40255.50257.40246.98-0.62%89,910
Dec 14, 2025264.80264.80257.60259.00248.52-2.45%178,571
Dec 11, 2025271.30271.30262.10265.50254.76-1.59%236,490
Dec 10, 2025274.90274.90269.00269.80258.88-1.24%255,073
Dec 9, 2025278.80279.00272.00273.20262.15-1.73%133,153
Dec 8, 2025278.70279.10278.00278.00266.75-0.07%26,336
Dec 7, 2025278.50279.30278.00278.20266.94-0.29%23,469
Dec 4, 2025280.20280.40278.50279.00267.71-0.39%14,810
Dec 3, 2025280.00282.00280.00280.10268.770.14%20,249
Dec 2, 2025279.00280.50277.50279.70268.380.76%22,108
Dec 1, 2025279.00280.00277.00277.60266.37-0.68%48,400
Nov 30, 2025278.40282.00276.00279.50268.190.40%30,481
Nov 27, 2025277.90280.00275.50278.40267.140.18%34,581
Nov 26, 2025277.50278.50276.50277.90266.660.14%21,674
Nov 25, 2025277.70278.00275.00277.50266.270.84%74,687
Nov 24, 2025275.00276.00273.90275.20264.060.44%58,090
Nov 23, 2025273.30274.40272.00274.00262.910.26%31,513
Nov 20, 2025277.40278.10272.10273.30262.24-0.22%36,914