📋 GP Grameenphone Ltd.
Everything recorded between two dates ·
17 Jun 2026 → 17 Sep 2026 · 63 trading days
Move over the period
-4.19%
250.60 → 240.10 (-10.50 tk)
Highest
261.50
30 Jun 2026
Lowest
236.60
14 Sep 2026
Up and down days
30 / 32
1 unchanged · 63 sessions
📊 Against the rest of the market
GP
-4.19%
DSEX index
-1.59%
Telecommunication (3 companies)
-2.84%
Ahead of the index by
-2.60%
🎢 How rough the ride was
Deepest fall from a peak
-9.02%
29 Jun 2026 → 14 Sep 2026
Swing, yearly basis
11.4%
Best single day
+1.86% 21 Jun 2026
Worst single day
-3.25% 13 Aug 2026
Longest run of rises
3 days
Longest run of falls
5 days
💰 How much was traded
Shares traded, total
9,437,140
Average per day
149,796
Money traded, total
2,402.4 mn tk
Number of trades
82,405
Busiest day
535,740 13 Aug 2026
💵 Results and dividends
Half Yearly (to 06/2026)
EPS 10.52
Q2 (to 06/2026)
EPS 5.62
Dividends declared for nearby years
2025
215%
📰 News in this period (11)
15 Sep 2026
ডিজিটাল ব্যাংকিংয়ে এনসিসি ব্যাংক-গ্রামীণফোনের কৌশলগত অংশীদারত্বের উদ্যোগ
neutral
13 Sep 2026
গ্রামীণফোনে ইউনিয়ন বিরোধ, টেলিনরের বিরুদ্ধে নরওয়ের তদন্ত
neutral
3 Sep 2026
শিক্ষার্থীদের জন্য এআই প্রতিযোগিতার আয়োজন করছে গ্রামীণফোন
neutral
1 Sep 2026
গ্রামীণফোনের চিফ টেকনোলজি অফিসার হলেন আবুল কাশেম মহিউদ্দিন আল-আমিন
neutral
24 Aug 2026
গ্রামীণফোনের সম্মুখসারির কর্মীদের জন্য ডিজিটাল স্বাস্থ্যসেবা চালু
neutral
12 Aug 2026
গ্রামীণফোনের শেয়ার লেনদেন হবে বৃহস্পতিবার
neutral
9 Aug 2026
সোমবার স্পট মার্কেটে যাচ্ছে গ্রামীণফোনের শেয়ার
neutral
30 Jul 2026
গ্রাহকসেবার মান উন্নয়নে গ্রামীণফোনকে নির্দেশনা দিলেন ডাক ও টেলিযোগাযোগমন্ত্রী
neutral
15 Jul 2026
শেয়ারহোল্ডারদের তথ্য হালনাগাদে নির্দেশনা দিল গ্রামীণফোন
neutral
15 Jul 2026
অন্তর্বর্তীকালীন নগদ লভ্যাংশ ঘোষণা গ্রামীণফোনের
positive
15 Jul 2026
গ্রামীণফোনের ১০৫% অন্তর্বর্তী নগদ লভ্যাংশ ঘোষণা
positive
🔔 Signals that fired (5)
17 Sep 2026 ·
support hold
buy 240.10
17 Sep 2026 ·
macd cross up
buy 240.10
16 Sep 2026 ·
support hold
buy 239.80
15 Sep 2026 ·
support hold
buy 239.40
9 Sep 2026 ·
support hold
buy 241.80
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2026 | 240.10 | 240.80 | 239.00 | 240.10 | +0.13% | 55,659 | 688 | 13.36 |
| 16 Sep 2026 | 239.00 | 240.80 | 238.90 | 239.80 | +0.17% | 48,686 | 690 | 11.68 |
| 15 Sep 2026 | 237.00 | 239.80 | 237.00 | 239.40 | +1.01% | 47,727 | 725 | 11.37 |
| 14 Sep 2026 | 238.20 | 239.50 | 236.60 | 237.00 | -0.50% | 104,289 | 1,738 | 24.76 |
| 13 Sep 2026 | 239.10 | 240.20 | 237.70 | 238.20 | -0.38% | 97,488 | 1,667 | 23.23 |
| 10 Sep 2026 | 241.80 | 243.00 | 238.20 | 239.10 | -1.12% | 167,731 | 2,786 | 40.17 |
| 9 Sep 2026 | 240.60 | 242.00 | 240.70 | 241.80 | +0.50% | 36,046 | 595 | 8.71 |
| 8 Sep 2026 | 242.10 | 244.40 | 240.20 | 240.60 | -0.62% | 137,407 | 2,077 | 33.17 |
| 7 Sep 2026 | 243.90 | 245.00 | 241.50 | 242.10 | -0.74% | 61,731 | 1,373 | 14.95 |
| 6 Sep 2026 | 244.10 | 244.60 | 243.50 | 243.90 | -0.25% | 29,285 | 606 | 7.14 |
| 3 Sep 2026 | 244.50 | 245.40 | 244.00 | 244.50 | -0.20% | 43,152 | 639 | 10.54 |
| 2 Sep 2026 | 243.90 | 245.00 | 243.20 | 245.00 | +0.45% | 46,506 | 710 | 11.35 |
| 1 Sep 2026 | 242.50 | 248.70 | 242.80 | 243.90 | +0.58% | 28,948 | 653 | 7.06 |
| 31 Aug 2026 | 244.20 | 244.80 | 242.20 | 242.50 | -0.70% | 58,531 | 1,250 | 14.24 |
| 30 Aug 2026 | 245.50 | 245.50 | 243.20 | 244.20 | -0.53% | 41,908 | 742 | 10.23 |
| 27 Aug 2026 | 244.30 | 245.90 | 244.30 | 245.50 | +0.49% | 32,874 | 558 | 8.06 |
| 25 Aug 2026 | 244.00 | 245.90 | 243.70 | 244.30 | +0.12% | 58,962 | 866 | 14.40 |
| 24 Aug 2026 | 245.20 | 246.10 | 243.20 | 244.00 | -0.49% | 72,119 | 1,258 | 17.61 |
| 23 Aug 2026 | 247.50 | 248.60 | 244.90 | 245.20 | -0.93% | 99,987 | 1,460 | 24.61 |
| 20 Aug 2026 | 249.80 | 249.80 | 247.20 | 247.50 | -0.92% | 124,512 | 1,707 | 30.86 |
| 19 Aug 2026 | 248.50 | 250.20 | 248.50 | 249.80 | +0.52% | 124,475 | 779 | 31.07 |
| 18 Aug 2026 | 251.80 | 251.80 | 248.20 | 248.50 | -1.15% | 131,101 | 2,042 | 32.72 |
| 17 Aug 2026 | 252.00 | 253.00 | 250.90 | 251.40 | -0.24% | 107,404 | 1,068 | 27.05 |
| 16 Aug 2026 | 251.50 | 252.90 | 249.50 | 252.00 | +0.68% | 147,966 | 1,300 | 37.19 |
| 13 Aug 2026 | 255.10 | 255.10 | 248.00 | 250.30 | -3.25% | 535,740 | 3,499 | 133.97 |
| 11 Aug 2026 | 258.00 | 259.90 | 257.80 | 258.70 | +0.04% | 400,777 | 2,325 | 103.48 |
| 10 Aug 2026 | 257.00 | 259.00 | 257.00 | 258.60 | +0.78% | 146,719 | 1,117 | 37.84 |
| 9 Aug 2026 | 258.00 | 259.00 | 256.40 | 256.60 | -0.23% | 160,616 | 1,503 | 41.34 |
| 6 Aug 2026 | 259.00 | 259.50 | 256.90 | 257.20 | -0.31% | 144,503 | 1,309 | 37.26 |
| 4 Aug 2026 | 259.30 | 259.30 | 257.80 | 258.00 | -0.27% | 112,881 | 1,068 | 29.15 |
| 3 Aug 2026 | 259.90 | 260.00 | 258.30 | 258.70 | -0.39% | 104,339 | 1,143 | 27.03 |
| 2 Aug 2026 | 260.00 | 260.00 | 259.50 | 259.70 | -0.04% | 96,512 | 839 | 25.07 |
| 30 Jul 2026 | 259.30 | 260.00 | 258.50 | 259.80 | +0.19% | 137,100 | 833 | 35.60 |
| 29 Jul 2026 | 260.00 | 260.10 | 258.70 | 259.30 | -0.12% | 179,598 | 1,099 | 46.65 |
| 28 Jul 2026 | 259.80 | 260.30 | 259.00 | 259.60 | -0.12% | 140,732 | 883 | 36.56 |
| 27 Jul 2026 | 259.50 | 260.30 | 259.10 | 259.90 | +0.15% | 173,789 | 961 | 45.18 |
| 26 Jul 2026 | 258.90 | 260.00 | 258.10 | 259.50 | +0.50% | 148,335 | 1,001 | 38.45 |
| 23 Jul 2026 | 259.30 | 259.30 | 257.30 | 258.20 | -0.31% | 101,277 | 860 | 26.13 |
| 22 Jul 2026 | 258.10 | 260.30 | 258.10 | 259.00 | +0.35% | 136,307 | 1,218 | 35.40 |
| 21 Jul 2026 | 257.50 | 258.50 | 256.20 | 258.10 | +0.43% | 81,411 | 636 | 21.00 |
| 20 Jul 2026 | 256.30 | 257.80 | 255.70 | 257.00 | +0.27% | 85,111 | 867 | 21.84 |
| 19 Jul 2026 | 257.80 | 258.00 | 255.70 | 256.30 | -0.47% | 162,867 | 1,718 | 41.83 |
| 16 Jul 2026 | 258.60 | 259.00 | 257.20 | 257.50 | 0.00% | 118,569 | 1,239 | 30.57 |
| 15 Jul 2026 | 259.00 | 259.00 | 256.60 | 257.50 | -0.43% | 254,212 | 2,344 | 65.53 |
| 14 Jul 2026 | 259.80 | 259.80 | 258.00 | 258.60 | +0.15% | 151,914 | 1,356 | 39.31 |
| 13 Jul 2026 | 258.90 | 258.90 | 256.10 | 258.20 | -0.35% | 191,662 | 1,459 | 49.50 |
| 12 Jul 2026 | 256.60 | 259.30 | 256.00 | 259.10 | +0.93% | 167,069 | 1,168 | 43.26 |
| 9 Jul 2026 | 259.20 | 259.20 | 255.80 | 256.70 | -1.04% | 272,399 | 2,237 | 69.97 |
| 8 Jul 2026 | 258.00 | 259.80 | 257.00 | 259.40 | +0.19% | 119,160 | 892 | 30.90 |
| 7 Jul 2026 | 259.00 | 259.60 | 257.30 | 258.90 | +0.08% | 130,151 | 846 | 33.62 |
| 6 Jul 2026 | 258.50 | 259.80 | 256.90 | 258.70 | +0.43% | 132,768 | 991 | 34.34 |
| 5 Jul 2026 | 258.30 | 258.30 | 256.50 | 257.60 | -0.27% | 121,411 | 1,048 | 31.24 |
| 2 Jul 2026 | 259.60 | 259.60 | 255.30 | 258.30 | -0.50% | 217,235 | 1,416 | 55.77 |
| 30 Jun 2026 | 260.50 | 261.50 | 259.00 | 259.60 | -0.35% | 313,962 | 2,094 | 81.55 |
| 29 Jun 2026 | 259.50 | 261.00 | 259.50 | 260.50 | +0.39% | 316,694 | 1,781 | 82.47 |
| 28 Jun 2026 | 257.20 | 259.80 | 257.20 | 259.50 | +0.93% | 274,771 | 1,760 | 71.17 |
| 25 Jun 2026 | 257.50 | 258.00 | 255.80 | 257.10 | -0.16% | 303,083 | 1,731 | 77.83 |
| 24 Jun 2026 | 255.00 | 258.00 | 254.90 | 257.50 | +1.02% | 245,878 | 1,364 | 63.16 |
| 23 Jun 2026 | 254.40 | 255.00 | 252.50 | 254.90 | +0.31% | 187,739 | 1,205 | 47.73 |
| 22 Jun 2026 | 257.50 | 257.50 | 253.00 | 254.10 | -1.13% | 283,730 | 2,013 | 72.30 |
| 21 Jun 2026 | 252.50 | 257.50 | 252.50 | 257.00 | +1.86% | 233,537 | 1,841 | 59.78 |
| 18 Jun 2026 | 251.50 | 254.40 | 251.50 | 252.30 | +0.32% | 294,401 | 1,790 | 74.47 |
| 17 Jun 2026 | 250.90 | 252.50 | 250.00 | 251.50 | +0.36% | 153,687 | 974 | 38.67 |
The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.