GSP Finance Company (Bangladesh) PLC (DSE:GSPFINANCE)
Bangladesh
· Delayed Price · Currency is BDT 4.000
-0.200 (-4.76%)
At close: Apr 28, 2026
DSE:GSPFINANCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.90 | 4.20 | 3.80 | 3.90 | 3.90 | -2.50% | 360,529 |
| Apr 28, 2026 | 4.00 | 4.30 | 4.00 | 4.00 | 4.00 | -4.76% | 106,191 |
| Apr 27, 2026 | 4.20 | 4.40 | 4.10 | 4.20 | 4.20 | 2.44% | 245,864 |
| Apr 26, 2026 | 4.40 | 4.40 | 4.00 | 4.10 | 4.10 | -4.65% | 201,248 |
| Apr 23, 2026 | 4.30 | 4.60 | 4.20 | 4.30 | 4.30 | - | 173,513 |
| Apr 22, 2026 | 4.20 | 4.50 | 4.10 | 4.30 | 4.30 | 2.38% | 286,647 |
| Apr 21, 2026 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -4.55% | 453,925 |
| Apr 20, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | - | 245,797 |
| Apr 19, 2026 | 4.80 | 4.80 | 4.40 | 4.40 | 4.40 | -2.22% | 421,115 |
| Apr 16, 2026 | 4.90 | 4.90 | 4.40 | 4.50 | 4.50 | -6.25% | 527,111 |
| Apr 15, 2026 | 5.00 | 5.10 | 4.80 | 4.80 | 4.80 | -2.04% | 207,181 |
| Apr 13, 2026 | 4.70 | 4.90 | 4.60 | 4.90 | 4.90 | 6.52% | 194,210 |
| Apr 12, 2026 | 4.80 | 5.00 | 4.50 | 4.60 | 4.60 | -4.17% | 287,567 |
| Apr 9, 2026 | 5.40 | 5.40 | 4.70 | 4.80 | 4.80 | -7.69% | 757,867 |
| Apr 8, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 8.33% | 695,230 |
| Apr 7, 2026 | 4.80 | 4.80 | 4.40 | 4.80 | 4.80 | 9.09% | 383,461 |
| Apr 6, 2026 | 4.90 | 5.00 | 4.40 | 4.40 | 4.40 | -8.33% | 781,195 |
| Apr 5, 2026 | 5.30 | 5.40 | 4.80 | 4.80 | 4.80 | -9.43% | 474,984 |
| Apr 2, 2026 | 5.20 | 5.50 | 5.00 | 5.30 | 5.30 | 3.92% | 787,812 |
| Apr 1, 2026 | 4.50 | 5.20 | 4.50 | 5.10 | 5.10 | 2.00% | 435,883 |
| Mar 31, 2026 | 5.40 | 5.70 | 4.90 | 5.00 | 5.00 | -3.85% | 630,508 |
| Mar 30, 2026 | 5.70 | 5.70 | 5.20 | 5.20 | 5.20 | -7.14% | 579,814 |
| Mar 29, 2026 | 5.70 | 6.00 | 5.50 | 5.60 | 5.60 | 1.82% | 913,467 |
| Mar 25, 2026 | 5.20 | 5.60 | 4.90 | 5.50 | 5.50 | 3.77% | 1,102,877 |
| Mar 24, 2026 | 5.90 | 5.90 | 5.30 | 5.30 | 5.30 | -8.62% | 900,515 |
| Mar 16, 2026 | 6.10 | 6.40 | 5.70 | 5.80 | 5.80 | -4.92% | 1,525,132 |
| Mar 15, 2026 | 5.90 | 6.20 | 5.90 | 6.10 | 6.10 | 7.02% | 1,112,940 |
| Mar 12, 2026 | 5.70 | 6.00 | 5.60 | 5.70 | 5.70 | -1.72% | 1,204,202 |
| Mar 11, 2026 | 6.20 | 6.30 | 5.60 | 5.80 | 5.80 | - | 2,665,104 |
| Mar 10, 2026 | 5.80 | 5.80 | 5.50 | 5.80 | 5.80 | 9.43% | 1,198,368 |
| Mar 9, 2026 | 5.30 | 5.30 | 4.80 | 5.30 | 5.30 | 8.16% | 1,162,254 |
| Mar 8, 2026 | 5.60 | 5.60 | 4.90 | 4.90 | 4.90 | -9.26% | 1,930,822 |
| Mar 5, 2026 | 5.50 | 6.10 | 5.20 | 5.40 | 5.40 | -3.57% | 1,800,170 |
| Mar 4, 2026 | 6.20 | 6.70 | 5.60 | 5.60 | 5.60 | -9.68% | 2,209,329 |
| Mar 3, 2026 | 6.20 | 6.20 | 5.80 | 6.20 | 6.20 | 8.77% | 3,616,477 |
| Mar 2, 2026 | 5.70 | 5.70 | 4.90 | 5.70 | 5.70 | 9.62% | 1,244,532 |
| Mar 1, 2026 | 4.80 | 5.30 | 4.50 | 5.20 | 5.20 | 6.12% | 2,236,394 |
| Feb 26, 2026 | 4.70 | 4.90 | 4.60 | 4.90 | 4.90 | 8.89% | 1,947,541 |
| Feb 25, 2026 | 4.50 | 5.00 | 4.20 | 4.50 | 4.50 | -2.17% | 2,226,984 |
| Feb 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 9.52% | 390,816 |
| Feb 23, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 7.69% | 722,400 |
| Feb 22, 2026 | 3.40 | 3.90 | 3.30 | 3.90 | 3.90 | 8.33% | 1,407,696 |
| Feb 19, 2026 | 3.90 | 4.00 | 3.60 | 3.60 | 3.60 | -10.00% | 1,279,007 |
| Feb 18, 2026 | 4.40 | 4.40 | 3.90 | 4.00 | 4.00 | - | 1,015,010 |
| Feb 17, 2026 | 4.60 | 4.60 | 3.80 | 4.00 | 4.00 | -4.76% | 3,912,705 |
| Feb 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 7.69% | 583,274 |
| Feb 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 8.33% | 460,086 |
| Feb 10, 2026 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | 9.09% | 1,676,295 |
| Feb 9, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 10.00% | 1,058,823 |
| Feb 8, 2026 | 3.00 | 3.00 | 2.70 | 3.00 | 3.00 | 7.14% | 3,798,660 |
| Feb 5, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 635,287 |
| Feb 3, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 8.33% | 131,192 |
| Feb 2, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | 20,254 |
| Feb 1, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 66,775 |
| Jan 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 16,674 |
| Jan 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 511,331 |
| Jan 27, 2026 | 1.90 | 1.90 | 1.70 | 1.80 | 1.80 | - | 760,122 |
| Jan 26, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 734,068 |
| Jan 25, 2026 | 1.80 | 1.80 | 1.60 | 1.80 | 1.80 | 5.88% | 1,256,210 |
| Jan 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 473,971 |
| Jan 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 2,270,707 |
| Jan 20, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 1,015,708 |
| Jan 19, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 191,425 |
| Jan 18, 2026 | 1.50 | 1.50 | 1.30 | 1.50 | 1.50 | 7.14% | 319,609 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 497,375 |
| Jan 14, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 235,527 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.10 | 1.30 | 1.30 | 8.33% | 190,619 |
| Jan 12, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 988,484 |
| Jan 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | 89,545 |
| Jan 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 100,800 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 365,517 |
| Jan 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 162,107 |
| Jan 5, 2026 | 1.80 | 1.80 | 1.60 | 1.60 | 1.60 | -5.88% | 134,460 |
| Jan 4, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 758,798 |
| Jan 1, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 454,377 |
| Dec 30, 2025 | 1.40 | 1.60 | 1.40 | 1.50 | 1.50 | - | 264,125 |
| Dec 29, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | - | 47,735 |
| Dec 28, 2025 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 251,058 |
| Dec 24, 2025 | 1.60 | 1.70 | 1.50 | 1.50 | 1.50 | -6.25% | 165,342 |
| Dec 23, 2025 | 1.80 | 1.80 | 1.60 | 1.60 | 1.60 | -5.88% | 203,459 |
| Dec 22, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 345,706 |
| Dec 21, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | - | 69,207 |
| Dec 18, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 88,410 |
| Dec 17, 2025 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 86,755 |
| Dec 15, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 751,697 |
| Dec 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 78,054 |
| Dec 11, 2025 | 1.90 | 1.90 | 1.70 | 1.70 | 1.70 | -5.56% | 749,515 |
| Dec 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 107,523 |
| Dec 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 82,303 |
| Dec 8, 2025 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | 6.67% | 3,178,779 |
| Dec 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 263,133 |
| 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 |