GSP Finance Company (Bangladesh) PLC (DSE:GSPFINANCE)
Bangladesh
· Delayed Price · Currency is BDT 1.600
-0.100 (-5.88%)
At close: Dec 4, 2025
DSE:GSPFINANCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 67,751 |
| Dec 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 20,180 |
| Dec 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 5,614 |
| Dec 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -9.52% | 42,763 |
| Nov 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.70% | 72,630 |
| Nov 27, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | -8.00% | 338,181 |
| Nov 26, 2025 | 2.70 | 2.70 | 2.40 | 2.50 | 2.50 | - | 322,155 |
| Nov 25, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 8.70% | 550,239 |
| Nov 24, 2025 | 2.30 | 2.30 | 2.10 | 2.30 | 2.30 | 9.52% | 207,340 |
| Nov 23, 2025 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | 5.00% | 354,249 |
| Nov 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 32,427 |
| Nov 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 19,212 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 111,294 |
| Nov 17, 2025 | 1.70 | 1.70 | 1.50 | 1.70 | 1.70 | 6.25% | 181,562 |
| Nov 16, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 19,107 |
| Nov 13, 2025 | 1.60 | 1.70 | 1.50 | 1.50 | 1.50 | -6.25% | 88,896 |
| Nov 12, 2025 | 1.50 | 1.70 | 1.50 | 1.60 | 1.60 | - | 151,247 |
| Nov 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 127,819 |
| Nov 10, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 205,819 |
| Nov 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -10.00% | 356,230 |
| Nov 6, 2025 | 2.00 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | 359,517 |
| Nov 5, 2025 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 16,318 |
| Nov 4, 2025 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 135,375 |
| Nov 3, 2025 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 17,011 |
| Nov 2, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | - | 53,060 |
| Oct 30, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 40,895 |
| Oct 29, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 53,509 |
| Oct 28, 2025 | 2.20 | 2.30 | 2.10 | 2.10 | 2.10 | - | 141,483 |
| Oct 27, 2025 | 2.10 | 2.30 | 2.10 | 2.10 | 2.10 | -4.55% | 129,931 |
| Oct 26, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 61,906 |
| Oct 23, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 26,517 |
| Oct 22, 2025 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | 23,808 |
| Oct 21, 2025 | 2.50 | 2.50 | 2.30 | 2.40 | 2.40 | - | 90,268 |
| Oct 20, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | 4.35% | 72,302 |
| Oct 19, 2025 | 2.50 | 2.60 | 2.30 | 2.30 | 2.30 | -4.17% | 171,512 |
| Oct 16, 2025 | 2.60 | 2.60 | 2.30 | 2.40 | 2.40 | -4.00% | 122,501 |
| Oct 15, 2025 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 96,036 |
| Oct 13, 2025 | 2.60 | 2.70 | 2.40 | 2.50 | 2.50 | - | 92,319 |
| Oct 12, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 319,965 |
| Oct 9, 2025 | 2.90 | 3.00 | 2.70 | 2.70 | 2.70 | -10.00% | 365,812 |
| Oct 8, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 95,650 |
| Oct 7, 2025 | 3.00 | 3.20 | 2.90 | 3.00 | 3.00 | -3.23% | 430,306 |
| Oct 6, 2025 | 3.60 | 3.60 | 3.00 | 3.10 | 3.10 | -6.06% | 688,500 |
| Oct 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.00% | 282,802 |
| Sep 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 347,238 |
| Sep 29, 2025 | 2.70 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 328,501 |
| Sep 28, 2025 | 2.60 | 2.80 | 2.50 | 2.60 | 2.60 | - | 302,685 |
| Sep 25, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 4.00% | 235,003 |
| Sep 24, 2025 | 2.70 | 2.70 | 2.40 | 2.50 | 2.50 | - | 213,840 |
| Sep 23, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 180,112 |
| Sep 22, 2025 | 2.60 | 2.80 | 2.60 | 2.70 | 2.70 | - | 24,646 |
| Sep 21, 2025 | 2.70 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 120,256 |
| Sep 18, 2025 | 3.00 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 134,860 |
| Sep 17, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 122,019 |
| Sep 16, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 156,488 |
| Sep 15, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 160,940 |
| Sep 14, 2025 | 3.10 | 3.20 | 2.90 | 3.00 | 3.00 | -3.23% | 204,612 |
| Sep 11, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 160,199 |
| Sep 10, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 299,997 |
| Sep 9, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 682,969 |
| Sep 8, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 1,157,019 |
| Sep 7, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 380,743 |
| Sep 4, 2025 | 3.20 | 3.30 | 3.00 | 3.10 | 3.10 | - | 210,026 |
| Sep 3, 2025 | 3.20 | 3.40 | 3.00 | 3.10 | 3.10 | - | 633,975 |
| Sep 2, 2025 | 3.40 | 3.50 | 3.10 | 3.10 | 3.10 | -8.82% | 782,397 |
| Sep 1, 2025 | 3.70 | 3.70 | 3.40 | 3.40 | 3.40 | -5.56% | 285,955 |
| Aug 31, 2025 | 3.50 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 419,929 |
| Aug 28, 2025 | 3.50 | 3.60 | 3.30 | 3.50 | 3.50 | 2.94% | 348,091 |
| Aug 27, 2025 | 3.00 | 3.60 | 3.00 | 3.40 | 3.40 | 3.03% | 440,778 |
| Aug 26, 2025 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -8.33% | 2,115,088 |
| Aug 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -7.69% | 357,254 |
| Aug 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -9.30% | 194,709 |
| Aug 21, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 82,516 |
| Aug 20, 2025 | 4.70 | 4.70 | 4.30 | 4.40 | 4.40 | -4.35% | 121,884 |
| Aug 19, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 69,783 |
| Aug 18, 2025 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | - | 170,018 |
| Aug 17, 2025 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 52,085 |
| Aug 14, 2025 | 4.80 | 4.90 | 4.60 | 4.70 | 4.70 | - | 33,283 |
| Aug 13, 2025 | 4.80 | 4.90 | 4.60 | 4.70 | 4.70 | - | 57,315 |
| Aug 12, 2025 | 4.70 | 4.80 | 4.50 | 4.70 | 4.70 | 2.17% | 104,322 |
| Aug 11, 2025 | 4.70 | 4.90 | 4.60 | 4.60 | 4.60 | -4.17% | 50,054 |
| Aug 10, 2025 | 4.50 | 5.00 | 4.50 | 4.80 | 4.80 | -4.00% | 121,321 |
| Aug 7, 2025 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | - | 74,466 |
| Aug 6, 2025 | 4.50 | 5.10 | 4.50 | 5.00 | 5.00 | - | 107,925 |
| Aug 4, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 130,836 |
| Aug 3, 2025 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | - | 206,200 |
| Jul 31, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 133,773 |
| Jul 30, 2025 | 5.10 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 154,740 |
| Jul 29, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - | 188,149 |
| Jul 28, 2025 | 5.30 | 5.40 | 5.10 | 5.10 | 5.10 | -1.92% | 249,039 |
| Jul 27, 2025 | 5.60 | 5.90 | 5.20 | 5.20 | 5.20 | -3.70% | 538,355 |
| Jul 24, 2025 | 5.20 | 5.40 | 5.10 | 5.40 | 5.40 | 5.88% | 334,764 |
| Jul 23, 2025 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 219,631 |
| Jul 22, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 118,373 |
| Jul 21, 2025 | 5.10 | 5.20 | 4.90 | 5.00 | 5.00 | - | 348,798 |
| Jul 20, 2025 | 5.00 | 5.10 | 4.80 | 5.00 | 5.00 | 4.17% | 271,962 |
| Jul 17, 2025 | 4.40 | 4.80 | 4.40 | 4.80 | 4.80 | 9.09% | 523,259 |
| Jul 16, 2025 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 69,494 |
| Jul 15, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 55,863 |
| Jul 14, 2025 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 115,321 |