Skip to main content
GPH Ispat Limited (DSE:GPHISPAT)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
16.10
-0.10 (-0.62%)
At close: Apr 28, 2026

GPH Ispat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.1016.4016.0016.1016.10-0.62%438,770
Apr 27, 202616.5016.5016.2016.2016.20-0.61%392,565
Apr 26, 202616.6016.7016.2016.3016.30-1.81%1,176,236
Apr 23, 202616.7016.7016.4016.6016.60-659,337
Apr 22, 202617.2017.3016.6016.6016.60-2.92%1,587,199
Apr 21, 202617.1017.3016.8017.1017.102.40%1,754,372
Apr 20, 202616.5016.8016.4016.7016.700.60%1,013,613
Apr 19, 202616.8016.9016.5016.6016.60-1.78%922,540
Apr 16, 202616.7017.2016.7016.9016.901.81%2,014,389
Apr 15, 202616.6016.7016.1016.6016.603.11%1,484,668
Apr 13, 202616.1016.3015.9016.1016.10-426,002
Apr 12, 202616.3016.3016.0016.1016.10-234,742
Apr 9, 202616.4016.6016.1016.1016.10-2.42%332,917
Apr 8, 202616.0016.6016.0016.5016.504.43%802,633
Apr 7, 202615.8016.0015.6015.8015.801.28%247,373
Apr 6, 202615.6016.2015.6015.6015.60-1.27%396,888
Apr 5, 202616.3016.5015.7015.8015.80-3.07%824,066
Apr 2, 202616.7016.7016.3016.3016.30-1.21%590,498
Apr 1, 202616.5016.7016.3016.5016.501.23%1,262,585
Mar 31, 202616.3016.7016.2016.3016.30-1.81%334,232
Mar 30, 202616.6016.8016.5016.6016.600.61%320,207
Mar 29, 202616.8016.8016.4016.5016.50-1.79%329,636
Mar 25, 202616.7016.9016.4016.8016.801.20%553,250
Mar 24, 202616.6016.7016.1016.6016.601.22%373,829
Mar 16, 202616.4016.4016.0016.4016.401.23%245,353
Mar 15, 202616.5016.7016.1016.2016.20-1.82%290,361
Mar 12, 202616.2016.7015.9016.5016.503.13%450,148
Mar 11, 202616.3016.3015.8016.0016.00-492,856
Mar 10, 202616.0016.1015.8016.0016.001.91%354,363
Mar 9, 202615.6015.8015.2015.7015.700.64%592,807
Mar 8, 202616.5016.5015.5015.6015.60-3.70%277,189
Mar 5, 202616.2016.7016.1016.2016.20-1.22%232,962
Mar 4, 202616.4016.8016.3016.4016.40-0.61%248,484
Mar 3, 202616.5017.2016.5016.5016.50-3.51%492,971
Mar 2, 202617.1017.2016.8017.1017.102.40%376,291
Mar 1, 202617.0017.1016.3016.7016.70-4.57%855,689
Feb 26, 202617.5017.6017.1017.5017.502.34%832,959
Feb 25, 202617.1017.3017.0017.1017.100.59%425,745
Feb 24, 202617.2017.5016.9017.0017.00-1.16%442,433
Feb 23, 202616.9017.3016.8017.2017.202.99%1,140,086
Feb 22, 202617.0017.2016.6016.7016.70-2.34%260,183
Feb 19, 202617.4017.6017.1017.1017.10-1.72%222,158
Feb 18, 202617.4017.7017.3017.4017.40-810,969
Feb 17, 202617.5017.7017.2017.4017.40-0.57%757,349
Feb 16, 202617.8018.1017.0017.5017.50-1.13%1,205,943
Feb 15, 202616.5017.8016.5017.7017.708.59%1,857,057
Feb 10, 202616.2016.4016.1016.3016.301.24%692,771
Feb 9, 202615.8016.2015.8016.1016.101.90%632,012
Feb 8, 202615.7015.9015.5015.8015.801.28%280,599
Feb 5, 202615.6015.9015.6015.6015.60-0.64%184,666
Feb 3, 202615.6015.8015.5015.7015.701.29%291,737
Feb 2, 202615.6015.8015.4015.5015.500.65%319,359
Feb 1, 202615.7015.7015.4015.4015.40-1.91%477,834
Jan 29, 202615.7015.8015.6015.7015.70-0.63%461,160
Jan 28, 202615.8016.0015.8015.8015.80-209,537
Jan 27, 202615.7015.9015.6015.8015.800.64%228,127
Jan 26, 202615.6015.8015.5015.7015.70-229,984
Jan 25, 202615.7015.9015.6015.7015.70-0.63%333,510
Jan 22, 202615.8016.0015.7015.8015.80-765,396
Jan 21, 202615.8016.1015.6015.8015.80-0.63%807,828
Jan 20, 202615.9016.1015.8015.9015.90-358,445
Jan 19, 202615.9016.2015.8015.9015.90-583,171
Jan 18, 202615.8015.9015.5015.9015.901.27%321,028
Jan 15, 202615.7015.9015.6015.7015.70-109,767
Jan 14, 202615.8015.9015.7015.7015.70-0.63%260,030
Jan 13, 202615.8016.1015.7015.8015.80-0.63%264,302
Jan 12, 202615.8016.1015.5015.9015.901.27%601,122
Jan 11, 202615.9016.0015.6015.7015.70-0.63%201,088
Jan 8, 202615.8016.0015.8015.8015.80-0.63%162,012
Jan 7, 202616.0016.0015.8015.9015.900.63%429,575
Jan 6, 202615.8016.4015.7015.8015.80-1.86%1,195,884
Jan 5, 202616.2016.2015.9016.1016.100.63%316,714
Jan 4, 202616.0016.1015.8016.0016.00-250,380
Jan 1, 202616.0016.2015.9016.0016.00-211,539
Dec 30, 202516.0016.1015.8016.0016.000.63%278,735
Dec 29, 202516.0016.0015.7015.9015.90-187,361
Dec 28, 202516.3016.3015.8015.9015.90-1.24%393,692
Dec 24, 202516.3016.3016.0016.1016.10-3.01%542,693
Dec 22, 202516.5016.7016.3016.6016.101.84%707,939
Dec 21, 202517.0017.0016.2016.3015.81-1.81%640,516
Dec 18, 202516.8016.8016.4016.6016.10-166,655
Dec 17, 202517.0017.0016.6016.6016.10-1.78%274,474
Dec 15, 202517.3017.4016.8016.9016.39-2.31%479,296
Dec 14, 202516.9017.4016.9017.3016.782.37%776,913
Dec 11, 202517.1017.1016.8016.9016.39-0.59%477,800
Dec 10, 202517.5017.5016.8017.0016.490.59%393,098
Dec 9, 202517.2017.2016.7016.9016.391.20%631,711
Dec 8, 202516.7016.9016.6016.7016.201.21%219,759
Dec 7, 202516.7016.9016.5016.5016.00-1.20%195,411
Dec 4, 202517.0017.1016.6016.7016.20-2.34%300,462
Dec 3, 202517.1017.5017.0017.1016.58-236,103
Dec 2, 202516.7017.4016.6017.1016.580.59%447,915
Dec 1, 202517.5017.5016.9017.0016.49-2.86%426,139
Nov 30, 202518.0018.0017.5017.5016.97-2.23%412,952
Nov 27, 202518.1018.1017.7017.9017.36-287,361
Nov 26, 202517.7018.1017.7017.9017.360.56%272,572
Nov 25, 202518.3018.4017.8017.8017.26-1.66%545,461
Nov 24, 202517.3018.4017.3018.1017.555.23%640,619
Nov 23, 202516.8017.6016.6017.2016.681.18%349,070
Nov 20, 202517.3017.4016.8017.0016.49-1.73%356,686