DSE : GEMINISEA
Gemini Sea Food PLC — Price history
Prepared Fresh or Frozen Fish and Seafoods · Bangladesh
Last price 99.5 BDT (At close: Oct 29, 2026) · Market cap 1.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Gemini Sea Food PLC (GEMINISEA) closed at 99.5 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 101.6 | 102.5 | 99 | 99.5 | 4,647 | -1.68% |
| 2026-10-28 | 104 | 104 | 100.1 | 101.2 | 3,848 | -0.39% |
| 2026-10-27 | 102.5 | 103.5 | 99 | 101.6 | 9,324 | -0.88% |
| 2026-10-26 | 102.5 | 104.9 | 102.5 | 102.5 | 7,593 | -0.58% |
| 2026-10-25 | 105 | 108 | 102.6 | 103.1 | 12,263 | -2.18% |
| 2026-10-19 | 106 | 108.3 | 105 | 105.4 | 2,729 | -2.68% |
| 2026-10-17 | 108.2 | 110.9 | 106 | 108.3 | 3,024 | +0.37% |
| 2026-10-15 | 106.9 | 108.5 | 105.1 | 107.9 | 16,593 | +2.37% |
| 2026-10-14 | 105 | 106.3 | 104.9 | 105.4 | 12,399 | +0.57% |
| 2026-10-13 | 103.4 | 106.2 | 103.4 | 104.8 | 5,912 | -0.10% |
| 2026-10-12 | 104.9 | 107.9 | 103.5 | 104.9 | 7,642 | -0.29% |
| 2026-10-11 | 106 | 112.7 | 104.6 | 105.2 | 12,848 | -0.75% |
| 2026-10-08 | 106 | 108.9 | 104 | 106 | 3,839 | +1.24% |
| 2026-10-07 | 104 | 106.9 | 104 | 104.7 | 7,904 | -0.29% |
| 2026-10-06 | 103 | 108.8 | 103 | 105 | 9,975 | -0.47% |
| 2026-10-05 | 105 | 106.9 | 105 | 105.5 | 8,090 | -1.12% |
| 2026-10-04 | 106.5 | 107 | 105.6 | 106.7 | 5,766 | +0.09% |
| 2026-10-01 | 106.6 | 110 | 106.5 | 106.6 | 10,281 | -2.11% |
| 2026-09-30 | 108.9 | 111.9 | 106.5 | 108.9 | 6,032 | +1.87% |
| 2026-09-29 | 106.9 | 108.4 | 106 | 106.9 | 15,654 | +0.28% |
| 2026-09-28 | 109.8 | 111.2 | 106 | 106.6 | 10,223 | -2.11% |
| 2026-09-27 | 110 | 115 | 108.1 | 108.9 | 11,221 | -0.27% |
| 2026-09-24 | 108.5 | 116 | 108.5 | 109.2 | 8,123 | +1.02% |
| 2026-09-23 | 107 | 110.6 | 107 | 108.1 | 26,992 | +1.03% |
| 2026-09-22 | 108.1 | 109.8 | 106.8 | 107 | 15,909 | -1.02% |
| 2026-09-21 | 111.2 | 111.2 | 107.9 | 108.1 | 10,688 | -0.37% |
| 2026-09-20 | 113.7 | 113.7 | 107.5 | 108.5 | 11,565 | +1.88% |
| 2026-09-17 | 106.5 | 110 | 106.1 | 106.5 | 12,207 | -1.21% |
| 2026-09-16 | 106.9 | 108.9 | 106.7 | 107.8 | 4,716 | +2.47% |
| 2026-09-15 | 108 | 108 | 103.5 | 105.2 | 2,161 | +1.74% |
| 2026-09-14 | 104 | 107.5 | 102 | 103.4 | 7,345 | -1.62% |
| 2026-09-13 | 109.7 | 111.5 | 105 | 105.1 | 4,708 | -3.40% |
| 2026-09-10 | 112.4 | 112.4 | 107.3 | 108.8 | 3,799 | +1.12% |
| 2026-09-09 | 112.7 | 112.7 | 107 | 107.6 | 6,243 | -3.24% |
| 2026-09-08 | 113.4 | 113.4 | 111 | 111.2 | 5,536 | +0.72% |
| 2026-09-07 | 110.4 | 113 | 103.1 | 110.4 | 20,572 | -2.90% |
| 2026-09-06 | 118 | 119.7 | 113 | 113.7 | 5,084 | -0.26% |
| 2026-09-03 | 116.2 | 118 | 113.9 | 114 | 6,483 | -1.81% |
| 2026-09-02 | 116 | 118.5 | 114.4 | 116.1 | 17,363 | +1.66% |
| 2026-09-01 | 116 | 116 | 113 | 114.2 | 4,708 | +0.26% |
| 2026-08-31 | 114 | 116 | 111.9 | 113.9 | 27,364 | -0.52% |
| 2026-08-30 | 116.5 | 116.5 | 114.5 | 114.5 | 10,423 | -1.55% |
| 2026-08-27 | 117.6 | 118 | 115.1 | 116.3 | 10,685 | -0.09% |
| 2026-08-25 | 117.4 | 117.4 | 116.2 | 116.4 | 6,424 | -0.51% |
| 2026-08-24 | 117.6 | 117.6 | 115 | 117 | 5,097 | -0.76% |
| 2026-08-23 | 122 | 122 | 117.1 | 117.9 | 5,307 | -0.17% |
| 2026-08-20 | 118.1 | 121.4 | 117 | 118.1 | 4,134 | +0.60% |
| 2026-08-19 | 116.1 | 118.9 | 116.1 | 117.4 | 8,705 | -0.09% |
| 2026-08-18 | 121.7 | 121.7 | 116.9 | 117.5 | 15,418 | -0.93% |
| 2026-08-17 | 122.9 | 122.9 | 118 | 118.6 | 9,300 | -1.74% |
| 2026-08-16 | 124 | 124.7 | 117 | 120.7 | 18,912 | -1.55% |
| 2026-08-13 | 120.5 | 123.5 | 120 | 122.6 | 18,362 | +1.91% |
| 2026-08-12 | 120.3 | 123.9 | 119.9 | 120.3 | 47,008 | -1.88% |
| 2026-08-11 | 122.6 | 124.9 | 122 | 122.6 | 11,769 | +0.16% |
| 2026-08-10 | 124 | 124 | 122 | 122.4 | 5,545 | -0.49% |
| 2026-08-09 | 122 | 124 | 121.8 | 123 | 11,707 | +0.16% |
| 2026-08-06 | 123.4 | 125 | 122.7 | 122.8 | 8,674 | -0.49% |
| 2026-08-04 | 123.1 | 124.7 | 123.1 | 123.4 | 16,531 | -0.24% |
| 2026-08-03 | 123.7 | 124.5 | 123.3 | 123.7 | 4,589 | +0.65% |
| 2026-08-02 | 123.6 | 124 | 122.7 | 122.9 | 13,325 | -0.08% |
| 2026-07-30 | 123.1 | 124.7 | 122.2 | 123 | 13,440 | -0.81% |
| 2026-07-29 | 124.5 | 126.9 | 124 | 124 | 16,153 | -1.04% |
| 2026-07-28 | 124.2 | 126.3 | 124 | 125.3 | 19,302 | +0.89% |
| 2026-07-27 | 124.2 | 125 | 122.7 | 124.2 | 25,690 | +1.64% |
| 2026-07-26 | 125.7 | 125.7 | 122 | 122.2 | 18,447 | -2.16% |
| 2026-07-23 | 130.7 | 130.7 | 124.5 | 124.9 | 44,017 | -2.73% |
| 2026-07-22 | 131.8 | 133.3 | 127.8 | 128.4 | 25,291 | -2.58% |
| 2026-07-21 | 133.6 | 133.7 | 131.6 | 131.8 | 31,741 | +0.23% |
| 2026-07-20 | 129.7 | 133.9 | 127 | 131.5 | 29,468 | +1.39% |
| 2026-07-19 | 129.7 | 132.7 | 126.1 | 129.7 | 54,010 | +1.25% |
| 2026-07-16 | 132 | 132 | 128 | 128.1 | 46,949 | -2.21% |
| 2026-07-15 | 134.9 | 134.9 | 130.1 | 131 | 58,925 | -1.28% |
| 2026-07-14 | 132.7 | 134.1 | 129.7 | 132.7 | 140,891 | +3.75% |
| 2026-07-13 | 126 | 129.9 | 124.2 | 127.9 | 91,282 | +1.51% |
| 2026-07-12 | 123.1 | 128 | 123 | 126 | 108,725 | +3.28% |
| 2026-07-09 | 119.2 | 123 | 119 | 122 | 67,869 | +2.43% |
| 2026-07-08 | 118.9 | 120 | 118.2 | 119.1 | 24,920 | +1.02% |
| 2026-07-07 | 117.9 | 120 | 117.6 | 117.9 | 26,911 | -0.59% |
| 2026-07-06 | 118.6 | 120.7 | 118.5 | 118.6 | 27,805 | -0.84% |
| 2026-07-05 | 120.8 | 121.3 | 119.4 | 119.6 | 13,737 | -0.99% |
| 2026-07-02 | 120.8 | 121.5 | 119.2 | 120.8 | 33,588 | +1.17% |
| 2026-06-30 | 119.6 | 120.7 | 119.1 | 119.4 | 44,407 | -0.17% |
| 2026-06-29 | 121 | 121 | 119 | 119.6 | 26,304 | +0.34% |
| 2026-06-28 | 121.9 | 121.9 | 118.9 | 119.2 | 13,513 | -0.75% |
| 2026-06-25 | 120.1 | 121.5 | 116.2 | 120.1 | 36,384 | +3.36% |
| 2026-06-24 | 116.2 | 117.9 | 115.7 | 116.2 | 8,342 | +0.43% |
| 2026-06-23 | 115.7 | 118.5 | 115.3 | 115.7 | 6,933 | +0.26% |
| 2026-06-22 | 117.7 | 117.7 | 115.2 | 115.4 | 15,770 | -1.45% |
| 2026-06-21 | 118.5 | 118.5 | 116.6 | 117.1 | 19,178 | -0.34% |
| 2026-06-18 | 118.4 | 119.2 | 117.3 | 117.5 | 20,759 | +0.43% |
| 2026-06-17 | 117 | 119.5 | 116.8 | 117 | 20,952 | -0.43% |
| 2026-06-16 | 117.5 | 120.9 | 117.2 | 117.5 | 22,290 | -1.34% |
| 2026-06-15 | 119.3 | 121 | 118.1 | 119.1 | 27,901 | -0.08% |
| 2026-06-14 | 121.4 | 121.7 | 118 | 119.2 | 41,697 | -1.08% |
| 2026-06-11 | 123.2 | 123.2 | 120 | 120.5 | 27,895 | -0.90% |
| 2026-06-10 | 123.9 | 123.9 | 121.3 | 121.6 | 36,038 | +0.33% |
| 2026-06-09 | 121.2 | 125 | 120.3 | 121.2 | 41,404 | -0.66% |
| 2026-06-08 | 122.5 | 123.5 | 119.2 | 122 | 44,975 | -0.33% |
| 2026-06-07 | 124 | 125.9 | 121.8 | 122.4 | 71,424 | +0.74% |
| 2026-06-04 | 122.5 | 122.5 | 117.1 | 121.5 | 56,540 | +1.00% |
| 2026-06-03 | 116 | 123.9 | 116 | 120.3 | 153,922 | +4.70% |
| 2026-06-02 | 114.8 | 115.8 | 114.2 | 114.9 | 20,797 | +0.88% |
| 2026-06-01 | 112.5 | 115 | 112.5 | 113.9 | 16,398 | +1.24% |
| 2026-05-24 | 113.5 | 113.5 | 112 | 112.5 | 9,428 | +0.36% |
| 2026-05-23 | 114 | 114 | 112 | 112.1 | 9,427 | -0.44% |
| 2026-05-21 | 112.6 | 114.2 | 112 | 112.6 | 17,651 | +0.54% |
| 2026-05-20 | 112.7 | 114 | 111.7 | 112 | 15,645 | -0.09% |
| 2026-05-19 | 112 | 113 | 111.5 | 112.1 | 17,605 | -0.27% |
| 2026-05-18 | 115 | 115 | 111.1 | 112.4 | 8,540 | +0.27% |
| 2026-05-17 | 114.8 | 114.8 | 112 | 112.1 | 9,725 | -0.44% |
| 2026-05-14 | 112.6 | 115.4 | 111.2 | 112.6 | 13,345 | +0.45% |
| 2026-05-13 | 112.1 | 116 | 112 | 112.1 | 14,543 | -2.35% |
| 2026-05-12 | 113.5 | 116.8 | 113.5 | 114.8 | 21,414 | +1.86% |
| 2026-05-11 | 110.2 | 113.6 | 110.1 | 112.7 | 16,423 | +2.18% |
| 2026-05-10 | 116.1 | 116.1 | 110 | 110.3 | 20,473 | -1.43% |
| 2026-05-07 | 111.9 | 115.4 | 110.6 | 111.9 | 32,816 | -1.24% |
| 2026-05-06 | 113.3 | 115 | 113 | 113.3 | 11,505 | -0.44% |
| 2026-05-05 | 113.8 | 115.4 | 113.5 | 113.8 | 7,677 | +0.09% |
| 2026-05-04 | 117.9 | 117.9 | 113.1 | 113.7 | 9,725 | +0.44% |
| 2026-05-03 | 117.9 | 117.9 | 113 | 113.2 | 12,924 | -0.18% |