📋 GSPFINANCE GSP Finance Company (Bangladesh) PLC.
Everything recorded between two dates ·
21 Jun 2026 → 21 Sep 2026 · 64 trading days
Move over the period
-2.70%
3.70 → 3.60 (-0.10 tk)
Highest
5.10
6 Aug 2026
Lowest
3.20
28 Jun 2026
Up and down days
19 / 24
21 unchanged · 64 sessions
📊 Against the rest of the market
GSPFINANCE
-2.70%
DSEX index
-1.12%
Financial Institutions (23 companies)
+11.11%
Ahead of the index by
-1.59%
🎢 How rough the ride was
Deepest fall from a peak
-30.61%
6 Aug 2026 → 15 Sep 2026
Swing, yearly basis
61.6%
Best single day
+8.82% 2 Jul 2026
Worst single day
-8.16% 9 Aug 2026
Longest run of rises
3 days
Longest run of falls
4 days
💰 How much was traded
Shares traded, total
22,935,521
Average per day
358,368
Money traded, total
93.0 mn tk
Number of trades
7,046
Busiest day
1,902,935 5 Jul 2026
💵 Results and dividends
No quarterly result ended inside this period.
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (3)
20 Sep 2026 ·
macd cross up
buy 3.70
3 Sep 2026 ·
trend break
sell 3.70
31 Aug 2026 ·
trend break
sell 3.70
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2026 | 3.60 | 3.70 | 3.50 | 3.60 | -2.70% | 168,240 | 42 | 0.60 |
| 20 Sep 2026 | 3.60 | 3.80 | 3.60 | 3.70 | 0.00% | 125,021 | 81 | 0.46 |
| 17 Sep 2026 | 3.60 | 3.70 | 3.50 | 3.70 | +2.78% | 72,937 | 66 | 0.26 |
| 16 Sep 2026 | 3.40 | 3.70 | 3.40 | 3.60 | +5.88% | 133,509 | 83 | 0.48 |
| 15 Sep 2026 | 3.40 | 3.50 | 3.40 | 3.40 | -2.86% | 262,600 | 86 | 0.90 |
| 14 Sep 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 0.00% | 128,056 | 41 | 0.44 |
| 13 Sep 2026 | 3.50 | 3.70 | 3.30 | 3.50 | 0.00% | 281,365 | 75 | 0.97 |
| 10 Sep 2026 | 3.60 | 3.70 | 3.50 | 3.50 | -5.41% | 71,573 | 52 | 0.25 |
| 9 Sep 2026 | 3.60 | 3.80 | 3.50 | 3.70 | 0.00% | 182,167 | 124 | 0.65 |
| 8 Sep 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 0.00% | 60,677 | 43 | 0.22 |
| 7 Sep 2026 | 3.70 | 3.80 | 3.50 | 3.70 | 0.00% | 259,950 | 111 | 0.93 |
| 6 Sep 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 0.00% | 138,703 | 43 | 0.51 |
| 3 Sep 2026 | 3.80 | 3.90 | 3.70 | 3.70 | -5.13% | 153,794 | 55 | 0.57 |
| 2 Sep 2026 | 3.70 | 3.90 | 3.70 | 3.90 | +5.41% | 166,937 | 54 | 0.64 |
| 1 Sep 2026 | 3.70 | 3.90 | 3.70 | 3.70 | 0.00% | 152,811 | 55 | 0.58 |
| 31 Aug 2026 | 3.70 | 3.80 | 3.70 | 3.70 | -5.13% | 263,194 | 64 | 0.98 |
| 30 Aug 2026 | 3.80 | 4.00 | 3.70 | 3.90 | 0.00% | 143,045 | 67 | 0.54 |
| 27 Aug 2026 | 3.80 | 4.00 | 3.80 | 3.90 | +5.41% | 390,367 | 99 | 1.52 |
| 25 Aug 2026 | 3.70 | 3.90 | 3.70 | 3.70 | 0.00% | 81,855 | 57 | 0.31 |
| 24 Aug 2026 | 3.80 | 3.80 | 3.60 | 3.70 | -2.63% | 165,584 | 64 | 0.61 |
| 23 Aug 2026 | 3.80 | 4.00 | 3.70 | 3.80 | -2.56% | 180,896 | 88 | 0.69 |
| 20 Aug 2026 | 3.90 | 4.10 | 3.80 | 3.90 | +2.63% | 299,129 | 79 | 1.17 |
| 19 Aug 2026 | 4.00 | 4.30 | 3.80 | 3.80 | -5.00% | 350,351 | 149 | 1.39 |
| 18 Aug 2026 | 4.10 | 4.30 | 3.90 | 4.00 | -2.44% | 281,825 | 109 | 1.15 |
| 17 Aug 2026 | 4.20 | 4.30 | 4.10 | 4.10 | 0.00% | 416,174 | 126 | 1.73 |
| 16 Aug 2026 | 4.50 | 4.60 | 4.10 | 4.10 | -2.38% | 260,378 | 107 | 1.11 |
| 13 Aug 2026 | 4.20 | 4.30 | 4.00 | 4.20 | +5.00% | 247,980 | 107 | 1.04 |
| 12 Aug 2026 | 4.40 | 4.40 | 4.00 | 4.00 | -4.76% | 525,570 | 187 | 2.17 |
| 11 Aug 2026 | 4.40 | 4.50 | 4.10 | 4.20 | -2.33% | 413,117 | 176 | 1.78 |
| 10 Aug 2026 | 4.50 | 4.50 | 4.10 | 4.30 | -4.44% | 769,684 | 250 | 3.25 |
| 9 Aug 2026 | 4.80 | 4.80 | 4.50 | 4.50 | -8.16% | 844,097 | 239 | 3.86 |
| 6 Aug 2026 | 4.90 | 5.10 | 4.80 | 4.90 | +2.08% | 1,145,775 | 279 | 5.69 |
| 4 Aug 2026 | 4.60 | 4.80 | 4.60 | 4.80 | +6.67% | 798,448 | 234 | 3.76 |
| 3 Aug 2026 | 4.30 | 4.60 | 4.30 | 4.50 | +7.14% | 1,161,850 | 251 | 5.24 |
| 2 Aug 2026 | 4.30 | 4.30 | 4.10 | 4.20 | 0.00% | 259,971 | 96 | 1.09 |
| 30 Jul 2026 | 4.30 | 4.40 | 4.00 | 4.20 | -2.33% | 351,215 | 145 | 1.46 |
| 29 Jul 2026 | 4.50 | 4.70 | 4.30 | 4.30 | -2.27% | 737,472 | 193 | 3.33 |
| 28 Jul 2026 | 4.20 | 4.40 | 4.20 | 4.40 | +7.32% | 1,319,098 | 263 | 5.71 |
| 27 Jul 2026 | 4.10 | 4.20 | 4.00 | 4.10 | +2.50% | 646,324 | 139 | 2.67 |
| 26 Jul 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 0.00% | 314,927 | 93 | 1.27 |
| 23 Jul 2026 | 4.10 | 4.20 | 3.90 | 4.00 | 0.00% | 1,048,807 | 188 | 4.27 |
| 22 Jul 2026 | 4.00 | 4.10 | 3.90 | 4.00 | +2.56% | 616,621 | 150 | 2.46 |
| 21 Jul 2026 | 3.60 | 3.90 | 3.50 | 3.90 | +8.33% | 1,047,469 | 186 | 3.96 |
| 20 Jul 2026 | 3.70 | 3.70 | 3.50 | 3.60 | -2.70% | 88,603 | 85 | 0.32 |
| 19 Jul 2026 | 3.70 | 3.70 | 3.50 | 3.70 | +2.78% | 111,232 | 70 | 0.40 |
| 16 Jul 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 0.00% | 145,125 | 46 | 0.52 |
| 15 Jul 2026 | 3.60 | 3.70 | 3.50 | 3.60 | +2.86% | 59,275 | 55 | 0.21 |
| 14 Jul 2026 | 3.60 | 3.70 | 3.50 | 3.50 | -2.78% | 219,126 | 95 | 0.77 |
| 13 Jul 2026 | 3.60 | 3.80 | 3.40 | 3.60 | +2.86% | 412,946 | 110 | 1.50 |
| 12 Jul 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 0.00% | 161,769 | 65 | 0.56 |
| 9 Jul 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 0.00% | 347,585 | 67 | 1.22 |
| 8 Jul 2026 | 3.50 | 3.70 | 3.40 | 3.50 | -2.78% | 297,744 | 108 | 1.04 |
| 7 Jul 2026 | 3.80 | 3.80 | 3.50 | 3.60 | -2.70% | 128,568 | 83 | 0.47 |
| 6 Jul 2026 | 4.00 | 4.10 | 3.70 | 3.70 | -7.50% | 174,431 | 73 | 0.68 |
| 5 Jul 2026 | 4.00 | 4.00 | 3.80 | 4.00 | +8.11% | 1,902,935 | 207 | 7.60 |
| 2 Jul 2026 | 3.70 | 3.70 | 3.70 | 3.70 | +8.82% | 152,722 | 45 | 0.57 |
| 30 Jun 2026 | 3.50 | 3.60 | 3.30 | 3.40 | 0.00% | 276,725 | 70 | 0.94 |
| 29 Jun 2026 | 3.50 | 3.50 | 3.30 | 3.40 | +3.03% | 114,340 | 53 | 0.39 |
| 28 Jun 2026 | 3.40 | 3.60 | 3.20 | 3.30 | -2.94% | 154,892 | 210 | 0.52 |
| 25 Jun 2026 | 3.50 | 3.60 | 3.30 | 3.40 | -2.86% | 264,911 | 179 | 0.91 |
| 24 Jun 2026 | 3.70 | 3.70 | 3.40 | 3.50 | 0.00% | 104,266 | 47 | 0.36 |
| 23 Jun 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 0.00% | 76,505 | 33 | 0.27 |
| 22 Jun 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 0.00% | 37,135 | 31 | 0.13 |
| 21 Jun 2026 | 3.70 | 3.70 | 3.50 | 3.50 | -5.41% | 265,123 | 118 | 0.94 |
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.