GPH Ispat Limited (DSE:GPHISPAT)
Bangladesh
· Delayed Price · Currency is BDT 16.70
-0.40 (-2.34%)
At close: Dec 4, 2025
GPH Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.00 | 17.10 | 16.60 | 16.70 | 16.70 | -2.34% | 300,462 |
| Dec 3, 2025 | 17.10 | 17.50 | 17.00 | 17.10 | 17.10 | - | 236,103 |
| Dec 2, 2025 | 16.70 | 17.40 | 16.60 | 17.10 | 17.10 | 0.59% | 447,915 |
| Dec 1, 2025 | 17.00 | 17.50 | 16.90 | 17.00 | 17.00 | -2.86% | 426,139 |
| Nov 30, 2025 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | -2.23% | 412,952 |
| Nov 27, 2025 | 17.90 | 18.10 | 17.70 | 17.90 | 17.90 | - | 287,361 |
| Nov 26, 2025 | 17.90 | 18.10 | 17.70 | 17.90 | 17.90 | 0.56% | 272,572 |
| Nov 25, 2025 | 18.30 | 18.40 | 17.80 | 17.80 | 17.80 | -1.66% | 545,461 |
| Nov 24, 2025 | 18.10 | 18.40 | 17.30 | 18.10 | 18.10 | 5.23% | 640,619 |
| Nov 23, 2025 | 16.80 | 17.60 | 16.60 | 17.20 | 17.20 | 1.18% | 349,070 |
| Nov 20, 2025 | 17.30 | 17.40 | 16.80 | 17.00 | 17.00 | -1.73% | 356,686 |
| Nov 19, 2025 | 17.30 | 17.40 | 16.90 | 17.30 | 17.30 | 1.17% | 274,123 |
| Nov 18, 2025 | 17.00 | 17.20 | 16.90 | 17.10 | 17.10 | 2.40% | 515,247 |
| Nov 17, 2025 | 15.20 | 16.70 | 15.20 | 16.70 | 16.70 | 9.87% | 714,470 |
| Nov 16, 2025 | 15.70 | 16.00 | 14.60 | 15.20 | 15.20 | -2.56% | 469,181 |
| Nov 13, 2025 | 16.20 | 16.30 | 15.50 | 15.60 | 15.60 | -4.29% | 446,668 |
| Nov 12, 2025 | 16.60 | 16.80 | 16.20 | 16.30 | 16.30 | -1.81% | 172,568 |
| Nov 11, 2025 | 16.60 | 16.80 | 16.40 | 16.60 | 16.60 | - | 134,556 |
| Nov 10, 2025 | 16.50 | 16.80 | 16.30 | 16.60 | 16.60 | 0.61% | 258,815 |
| Nov 9, 2025 | 16.50 | 16.90 | 16.40 | 16.50 | 16.50 | - | 266,355 |
| Nov 6, 2025 | 16.60 | 16.80 | 16.20 | 16.50 | 16.50 | -1.20% | 346,057 |
| Nov 5, 2025 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -1.76% | 378,462 |
| Nov 4, 2025 | 17.50 | 17.70 | 16.90 | 17.00 | 17.00 | -2.30% | 457,912 |
| Nov 3, 2025 | 17.90 | 18.00 | 17.30 | 17.40 | 17.40 | -2.79% | 317,248 |
| Nov 2, 2025 | 18.10 | 18.20 | 17.80 | 17.90 | 17.90 | -0.56% | 433,860 |
| Oct 30, 2025 | 17.80 | 18.10 | 17.60 | 18.00 | 18.00 | 1.12% | 195,298 |
| Oct 29, 2025 | 17.50 | 17.90 | 17.40 | 17.80 | 17.80 | 1.71% | 127,894 |
| Oct 28, 2025 | 17.70 | 17.80 | 17.40 | 17.50 | 17.50 | -1.69% | 238,490 |
| Oct 27, 2025 | 17.90 | 18.00 | 17.60 | 17.80 | 17.80 | -0.56% | 161,593 |
| Oct 26, 2025 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | -0.56% | 130,599 |
| Oct 23, 2025 | 18.00 | 18.10 | 17.70 | 18.00 | 18.00 | 1.12% | 121,145 |
| Oct 22, 2025 | 17.80 | 17.90 | 17.50 | 17.80 | 17.80 | -0.56% | 330,624 |
| Oct 21, 2025 | 18.20 | 18.60 | 17.80 | 17.90 | 17.90 | -1.65% | 312,818 |
| Oct 20, 2025 | 17.70 | 18.30 | 17.40 | 18.20 | 18.20 | 2.82% | 349,081 |
| Oct 19, 2025 | 17.80 | 18.10 | 17.40 | 17.70 | 17.70 | -0.56% | 399,698 |
| Oct 16, 2025 | 17.50 | 18.00 | 17.50 | 17.80 | 17.80 | 1.14% | 264,504 |
| Oct 15, 2025 | 18.20 | 18.20 | 17.60 | 17.60 | 17.60 | -2.76% | 343,445 |
| Oct 14, 2025 | 18.40 | 18.70 | 18.00 | 18.10 | 18.10 | -1.63% | 336,450 |
| Oct 13, 2025 | 18.50 | 18.60 | 18.30 | 18.40 | 18.40 | 0.55% | 395,435 |
| Oct 12, 2025 | 18.90 | 19.00 | 18.10 | 18.30 | 18.30 | -3.17% | 467,153 |
| Oct 9, 2025 | 19.20 | 19.20 | 18.80 | 18.90 | 18.90 | -1.05% | 323,908 |
| Oct 8, 2025 | 19.50 | 19.50 | 19.00 | 19.10 | 19.10 | -1.55% | 543,535 |
| Oct 7, 2025 | 20.00 | 20.10 | 19.30 | 19.40 | 19.40 | -2.02% | 480,826 |
| Oct 6, 2025 | 20.00 | 20.50 | 19.80 | 19.80 | 19.80 | -0.50% | 921,448 |
| Oct 5, 2025 | 20.50 | 20.50 | 19.80 | 19.90 | 19.90 | -1.49% | 821,196 |
| Sep 30, 2025 | 20.40 | 20.50 | 20.10 | 20.20 | 20.20 | -0.49% | 482,649 |
| Sep 29, 2025 | 20.30 | 20.50 | 20.20 | 20.30 | 20.30 | 0.50% | 401,776 |
| Sep 28, 2025 | 20.50 | 20.80 | 20.20 | 20.20 | 20.20 | -1.94% | 494,197 |
| Sep 25, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.48% | 650,958 |
| Sep 24, 2025 | 20.10 | 20.90 | 20.10 | 20.70 | 20.70 | 1.97% | 440,543 |
| Sep 23, 2025 | 20.60 | 20.60 | 20.00 | 20.30 | 20.30 | 1.00% | 452,390 |
| Sep 22, 2025 | 20.40 | 20.70 | 20.00 | 20.10 | 20.10 | -1.95% | 832,014 |
| Sep 21, 2025 | 21.20 | 21.40 | 20.50 | 20.50 | 20.50 | -2.84% | 1,204,223 |
| Sep 18, 2025 | 21.80 | 21.80 | 21.00 | 21.10 | 21.10 | -2.31% | 1,315,131 |
| Sep 17, 2025 | 20.90 | 21.80 | 20.60 | 21.60 | 21.60 | 4.35% | 2,735,264 |
| Sep 16, 2025 | 20.60 | 20.90 | 20.50 | 20.70 | 20.70 | 0.49% | 1,069,166 |
| Sep 15, 2025 | 20.90 | 21.20 | 20.50 | 20.60 | 20.60 | -1.44% | 591,291 |
| Sep 14, 2025 | 20.90 | 21.20 | 20.60 | 20.90 | 20.90 | - | 1,064,436 |
| Sep 11, 2025 | 20.70 | 21.20 | 20.00 | 20.90 | 20.90 | 1.95% | 1,085,742 |
| Sep 10, 2025 | 20.90 | 21.20 | 20.40 | 20.50 | 20.50 | -2.38% | 1,514,086 |
| Sep 9, 2025 | 22.00 | 22.00 | 20.90 | 21.00 | 21.00 | -4.11% | 1,966,445 |
| Sep 8, 2025 | 22.40 | 22.70 | 21.80 | 21.90 | 21.90 | -1.35% | 2,150,253 |
| Sep 7, 2025 | 21.30 | 22.40 | 21.10 | 22.20 | 22.20 | 4.72% | 2,973,165 |
| Sep 4, 2025 | 21.10 | 21.50 | 20.70 | 21.20 | 21.20 | 0.47% | 1,688,115 |
| Sep 3, 2025 | 20.90 | 21.60 | 20.70 | 21.10 | 21.10 | 1.93% | 2,826,829 |
| Sep 2, 2025 | 20.20 | 20.80 | 20.00 | 20.70 | 20.70 | 1.97% | 1,834,394 |
| Sep 1, 2025 | 21.00 | 21.10 | 20.10 | 20.30 | 20.30 | -2.87% | 1,603,292 |
| Aug 31, 2025 | 20.60 | 20.90 | 20.50 | 20.90 | 20.90 | 2.45% | 2,065,790 |
| Aug 28, 2025 | 19.80 | 20.50 | 19.80 | 20.40 | 20.40 | 2.51% | 3,128,857 |
| Aug 27, 2025 | 19.80 | 20.10 | 19.30 | 19.90 | 19.90 | 1.53% | 1,093,825 |
| Aug 26, 2025 | 19.30 | 20.10 | 19.20 | 19.60 | 19.60 | 2.08% | 2,044,609 |
| Aug 25, 2025 | 19.00 | 19.30 | 18.90 | 19.20 | 19.20 | 1.59% | 682,418 |
| Aug 24, 2025 | 19.00 | 19.10 | 18.90 | 18.90 | 18.90 | -0.53% | 669,020 |
| Aug 21, 2025 | 19.10 | 19.30 | 18.90 | 19.00 | 19.00 | -0.52% | 673,809 |
| Aug 20, 2025 | 19.50 | 19.70 | 19.10 | 19.10 | 19.10 | -2.05% | 795,765 |
| Aug 19, 2025 | 19.30 | 19.60 | 19.20 | 19.50 | 19.50 | 1.56% | 1,074,545 |
| Aug 18, 2025 | 19.20 | 19.30 | 18.90 | 19.20 | 19.20 | 1.59% | 622,465 |
| Aug 17, 2025 | 18.80 | 19.20 | 18.80 | 18.90 | 18.90 | 0.53% | 662,840 |
| Aug 14, 2025 | 18.70 | 19.00 | 18.70 | 18.80 | 18.80 | 1.08% | 447,357 |
| Aug 13, 2025 | 19.00 | 19.00 | 18.50 | 18.60 | 18.60 | -1.59% | 755,646 |
| Aug 12, 2025 | 19.00 | 19.20 | 18.80 | 18.90 | 18.90 | -0.53% | 592,299 |
| Aug 11, 2025 | 19.30 | 19.40 | 18.90 | 19.00 | 19.00 | -0.52% | 591,964 |
| Aug 10, 2025 | 19.50 | 19.70 | 19.10 | 19.10 | 19.10 | -2.05% | 581,147 |
| Aug 7, 2025 | 20.10 | 20.10 | 19.40 | 19.50 | 19.50 | -2.50% | 879,768 |
| Aug 6, 2025 | 20.20 | 20.40 | 20.00 | 20.00 | 20.00 | - | 1,686,618 |
| Aug 4, 2025 | 19.70 | 20.30 | 19.70 | 20.00 | 20.00 | 2.04% | 2,816,220 |
| Aug 3, 2025 | 19.00 | 19.80 | 18.80 | 19.60 | 19.60 | 3.70% | 1,512,790 |
| Jul 31, 2025 | 19.00 | 19.10 | 18.90 | 18.90 | 18.90 | - | 484,598 |
| Jul 30, 2025 | 18.80 | 19.00 | 18.80 | 18.90 | 18.90 | - | 474,850 |
| Jul 29, 2025 | 18.90 | 19.20 | 18.80 | 18.90 | 18.90 | -0.53% | 378,793 |
| Jul 28, 2025 | 19.00 | 19.40 | 18.90 | 19.00 | 19.00 | - | 596,268 |
| Jul 27, 2025 | 19.30 | 19.40 | 19.00 | 19.00 | 19.00 | -1.55% | 926,360 |
| Jul 24, 2025 | 19.60 | 19.60 | 19.20 | 19.30 | 19.30 | -0.52% | 1,133,733 |
| Jul 23, 2025 | 19.40 | 19.60 | 19.20 | 19.40 | 19.40 | 0.52% | 1,610,184 |
| Jul 22, 2025 | 19.20 | 19.40 | 19.10 | 19.30 | 19.30 | - | 754,865 |
| Jul 21, 2025 | 19.70 | 19.90 | 19.20 | 19.30 | 19.30 | -1.03% | 1,587,051 |
| Jul 20, 2025 | 19.30 | 19.70 | 19.20 | 19.50 | 19.50 | 1.04% | 1,067,714 |
| Jul 17, 2025 | 19.40 | 19.70 | 19.20 | 19.30 | 19.30 | - | 837,843 |
| Jul 16, 2025 | 18.80 | 19.40 | 18.80 | 19.30 | 19.30 | 2.66% | 693,437 |
| Jul 15, 2025 | 19.00 | 19.20 | 18.70 | 18.80 | 18.80 | -0.53% | 744,554 |