DSE : GP
Grameenphone Ltd. — Price history
Radiotelephone Communications · Bangladesh
Last price 237.3 BDT (At close: Oct 29, 2026) · Market cap 320.43B
Latest research: Grameenphone valuation report: fair value BDT 91.7–341 (Oct 2026) · Grameenphone's near-100% payout matches its cash flow, but ten years of flat ARPU and a BDT 75bn spectrum bill leave little room for growth
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Grameenphone Ltd. (GP) closed at 235.6 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 238.3 | 238.3 | 235.4 | 235.6 | 79,989 | -0.72% |
| 2026-10-29 | 238.5 | 238.5 | 237 | 237.3 | 67,443 | -0.29% |
| 2026-10-28 | 238 | 238.9 | 236.7 | 238 | 66,653 | +0.17% |
| 2026-10-27 | 237.8 | 237.8 | 236 | 237.6 | 73,681 | -0.04% |
| 2026-10-26 | 238.4 | 238.9 | 237.3 | 237.7 | 42,690 | -0.17% |
| 2026-10-25 | 242.5 | 242.5 | 237.9 | 238.1 | 59,446 | -0.17% |
| 2026-10-19 | 239 | 239.1 | 238.1 | 238.5 | 58,563 | +0.17% |
| 2026-10-17 | 238 | 239 | 237.8 | 238.1 | 27,616 | +0.04% |
| 2026-10-15 | 238 | 240 | 237.5 | 238 | 65,567 | -0.38% |
| 2026-10-14 | 240 | 241.8 | 238.7 | 238.9 | 22,188 | +0.25% |
| 2026-10-13 | 241.2 | 242 | 238 | 238.3 | 139,148 | -1.16% |
| 2026-10-12 | 241.6 | 243 | 241 | 241.1 | 31,237 | -0.25% |
| 2026-10-11 | 242 | 242 | 241.1 | 241.7 | 29,198 | -0.12% |
| 2026-10-08 | 242 | 244.9 | 241.7 | 242 | 36,139 | -0.25% |
| 2026-10-07 | 241.3 | 243 | 240.5 | 242.6 | 30,676 | +1.00% |
| 2026-10-06 | 240.2 | 241.7 | 240 | 240.2 | 43,828 | +0.00% |
| 2026-10-05 | 240.2 | 241 | 240 | 240.2 | 37,438 | -0.25% |
| 2026-10-04 | 241.7 | 241.8 | 240.7 | 240.8 | 35,942 | -0.12% |
| 2026-10-01 | 242 | 242 | 241 | 241.1 | 58,099 | -0.21% |
| 2026-09-30 | 242.9 | 242.9 | 241.5 | 241.6 | 43,119 | -0.08% |
| 2026-09-29 | 242.4 | 243 | 241.7 | 241.8 | 30,426 | -0.25% |
| 2026-09-28 | 242 | 243 | 242 | 242.4 | 41,913 | +0.00% |
| 2026-09-27 | 243 | 244 | 242 | 242.4 | 40,634 | -0.45% |
| 2026-09-24 | 244 | 244.4 | 243 | 243.5 | 57,159 | +0.04% |
| 2026-09-23 | 241.9 | 244.3 | 240.7 | 243.4 | 77,745 | +1.04% |
| 2026-09-22 | 241.5 | 242 | 240.8 | 240.9 | 51,024 | -0.41% |
| 2026-09-21 | 243.8 | 243.8 | 241.2 | 241.9 | 42,430 | -0.17% |
| 2026-09-20 | 240.4 | 242.7 | 239.9 | 242.3 | 47,505 | +0.92% |
| 2026-09-17 | 240.8 | 240.8 | 239 | 240.1 | 55,659 | +0.00% |
| 2026-09-16 | 240 | 240.8 | 238.9 | 240.1 | 48,886 | +0.46% |
| 2026-09-15 | 237 | 239.8 | 237 | 239 | 47,727 | +0.84% |
| 2026-09-14 | 238.5 | 239.5 | 236.6 | 237 | 104,289 | -0.50% |
| 2026-09-13 | 240 | 240.2 | 237.7 | 238.2 | 101,524 | -0.38% |
| 2026-09-10 | 243 | 243 | 238.2 | 239.1 | 168,654 | -1.12% |
| 2026-09-09 | 241.5 | 242 | 240.7 | 241.8 | 36,989 | +0.50% |
| 2026-09-08 | 244.4 | 244.4 | 240.2 | 240.6 | 137,407 | -0.62% |
| 2026-09-07 | 245 | 245 | 241.5 | 242.1 | 61,731 | -0.74% |
| 2026-09-06 | 244.1 | 244.6 | 243.5 | 243.9 | 29,604 | -0.08% |
| 2026-09-03 | 245.4 | 245.4 | 244 | 244.1 | 43,402 | -0.16% |
| 2026-09-02 | 244.5 | 245 | 243.2 | 244.5 | 46,506 | +0.25% |
| 2026-09-01 | 244.9 | 248.7 | 242.8 | 243.9 | 29,332 | +0.58% |
| 2026-08-31 | 244.2 | 244.8 | 242.2 | 242.5 | 58,644 | -0.70% |
| 2026-08-30 | 245.1 | 245.5 | 243.2 | 244.2 | 43,009 | -0.53% |
| 2026-08-27 | 245.9 | 245.9 | 244.3 | 245.5 | 32,981 | +0.49% |
| 2026-08-25 | 244 | 245.9 | 243.7 | 244.3 | 59,836 | +0.12% |
| 2026-08-24 | 245.2 | 246.1 | 243.2 | 244 | 72,447 | -0.49% |
| 2026-08-23 | 247.6 | 248.6 | 244.9 | 245.2 | 100,198 | -0.93% |
| 2026-08-20 | 249.8 | 249.8 | 247.2 | 247.5 | 127,446 | -0.92% |
| 2026-08-19 | 248.5 | 250.2 | 248.5 | 249.8 | 126,490 | +0.52% |
| 2026-08-18 | 251.8 | 251.8 | 248.2 | 248.5 | 131,101 | -1.15% |
| 2026-08-17 | 252 | 253 | 250.9 | 251.4 | 107,404 | -0.24% |
| 2026-08-16 | 251.5 | 252.9 | 249.5 | 252 | 147,966 | +0.68% |
| 2026-08-13 | 255.1 | 255.1 | 248 | 250.3 | 535,740 | +0.85% |
| 2026-08-11 | 258 | 259.9 | 257.8 | 258.7 | 400,777 | +0.04% |
| 2026-08-10 | 257 | 259 | 257 | 258.6 | 146,719 | +0.78% |
| 2026-08-09 | 258 | 259 | 256.4 | 256.6 | 160,616 | -0.23% |
| 2026-08-06 | 259 | 259.5 | 256.9 | 257.2 | 144,503 | -0.31% |
| 2026-08-04 | 259.3 | 259.3 | 257.8 | 258 | 112,881 | -0.27% |
| 2026-08-03 | 259.9 | 260 | 258.3 | 258.7 | 104,339 | -0.39% |
| 2026-08-02 | 260 | 260 | 259.5 | 259.7 | 96,512 | -0.04% |
| 2026-07-30 | 259.3 | 260 | 258.5 | 259.8 | 137,100 | +0.19% |
| 2026-07-29 | 260 | 260.1 | 258.7 | 259.3 | 179,598 | -0.12% |
| 2026-07-28 | 259.8 | 260.3 | 259 | 259.6 | 140,732 | -0.12% |
| 2026-07-27 | 259.5 | 260.3 | 259.1 | 259.9 | 173,789 | +0.15% |
| 2026-07-26 | 258.9 | 260 | 258.1 | 259.5 | 148,335 | +0.50% |
| 2026-07-23 | 259.3 | 259.3 | 257.3 | 258.2 | 101,277 | -0.31% |
| 2026-07-22 | 258.1 | 260.3 | 258.1 | 259 | 136,307 | +0.35% |
| 2026-07-21 | 257.5 | 258.5 | 256.2 | 258.1 | 81,411 | +0.43% |
| 2026-07-20 | 256.3 | 257.8 | 255.7 | 257 | 85,111 | +0.27% |
| 2026-07-19 | 257.8 | 258 | 255.7 | 256.3 | 162,867 | -0.47% |
| 2026-07-16 | 258.6 | 259 | 257.2 | 257.5 | 118,569 | +0.00% |
| 2026-07-15 | 259 | 259 | 256.6 | 257.5 | 254,212 | -0.43% |
| 2026-07-14 | 259.8 | 259.8 | 258 | 258.6 | 151,914 | +0.15% |
| 2026-07-13 | 258.9 | 258.9 | 256.1 | 258.2 | 191,662 | -0.35% |
| 2026-07-12 | 256.6 | 259.3 | 256 | 259.1 | 167,069 | +0.93% |
| 2026-07-09 | 259.2 | 259.2 | 255.8 | 256.7 | 272,399 | -1.04% |
| 2026-07-08 | 258 | 259.8 | 257 | 259.4 | 119,160 | +0.19% |
| 2026-07-07 | 259 | 259.6 | 257.3 | 258.9 | 130,151 | +0.08% |
| 2026-07-06 | 258.5 | 259.8 | 256.9 | 258.7 | 132,768 | +0.43% |
| 2026-07-05 | 258.3 | 258.3 | 256.5 | 257.6 | 121,411 | -0.27% |
| 2026-07-02 | 259.6 | 259.6 | 255.3 | 258.3 | 217,235 | -0.50% |
| 2026-06-30 | 260.5 | 261.5 | 259 | 259.6 | 313,962 | -0.35% |
| 2026-06-29 | 259.5 | 261 | 259.5 | 260.5 | 316,694 | +0.39% |
| 2026-06-28 | 257.2 | 259.8 | 257.2 | 259.5 | 274,771 | +0.93% |
| 2026-06-25 | 257.5 | 258 | 255.8 | 257.1 | 303,083 | -0.16% |
| 2026-06-24 | 255 | 258 | 254.9 | 257.5 | 245,878 | +1.02% |
| 2026-06-23 | 254.4 | 255 | 252.5 | 254.9 | 187,739 | +0.31% |
| 2026-06-22 | 257.5 | 257.5 | 253 | 254.1 | 283,730 | -1.13% |
| 2026-06-21 | 252.5 | 257.5 | 252.5 | 257 | 233,537 | +1.86% |
| 2026-06-18 | 251.5 | 254.4 | 251.5 | 252.3 | 294,401 | +0.32% |
| 2026-06-17 | 250.9 | 252.5 | 250 | 251.5 | 153,687 | +0.36% |
| 2026-06-16 | 249.6 | 252.5 | 248.5 | 250.6 | 134,238 | +0.44% |
| 2026-06-15 | 250 | 252.5 | 249.4 | 249.5 | 159,179 | +0.12% |
| 2026-06-14 | 248 | 249.9 | 248 | 249.2 | 94,814 | +0.56% |
| 2026-06-11 | 251 | 251 | 247.5 | 247.8 | 73,005 | -0.84% |
| 2026-06-10 | 249 | 251 | 248.7 | 249.9 | 169,783 | +0.68% |
| 2026-06-09 | 246 | 249 | 245.8 | 248.2 | 182,693 | +0.61% |
| 2026-06-08 | 246.8 | 248 | 245 | 246.7 | 163,212 | +0.20% |
| 2026-06-07 | 243 | 247.1 | 242.2 | 246.2 | 248,898 | +1.65% |
| 2026-06-04 | 241 | 243.9 | 240.2 | 242.2 | 215,753 | +0.50% |
| 2026-06-03 | 241 | 241.7 | 240.3 | 241 | 148,900 | +0.29% |
| 2026-06-02 | 240.6 | 241.5 | 239.9 | 240.3 | 104,253 | -0.12% |
| 2026-06-01 | 241.5 | 242.5 | 240 | 240.6 | 97,250 | -0.17% |
| 2026-05-24 | 241.4 | 241.6 | 240 | 241 | 97,694 | +0.00% |
| 2026-05-23 | 238 | 241.3 | 237.9 | 241 | 70,893 | +1.39% |
| 2026-05-21 | 239.8 | 239.8 | 237.5 | 237.7 | 98,223 | -0.04% |
| 2026-05-20 | 238.9 | 240.6 | 237.4 | 237.8 | 73,899 | -0.13% |
| 2026-05-19 | 238.1 | 239 | 237.9 | 238.1 | 69,017 | +0.00% |
| 2026-05-18 | 238.3 | 239.1 | 237.9 | 238.1 | 72,392 | +0.00% |
| 2026-05-17 | 239.9 | 239.9 | 237.9 | 238.1 | 69,301 | -0.29% |
| 2026-05-14 | 239 | 240 | 238.5 | 238.8 | 82,226 | -0.08% |
| 2026-05-13 | 239.7 | 239.9 | 238.9 | 239 | 70,989 | -0.29% |
| 2026-05-12 | 240.1 | 240.9 | 239.4 | 239.7 | 78,738 | -0.08% |
| 2026-05-11 | 241.8 | 241.8 | 239.3 | 239.9 | 141,924 | -0.12% |
| 2026-05-10 | 242.9 | 242.9 | 240 | 240.2 | 159,178 | -0.37% |
| 2026-05-07 | 242.1 | 242.9 | 240.9 | 241.1 | 84,546 | +0.00% |
| 2026-05-06 | 241 | 243.6 | 240.5 | 241.1 | 113,155 | +0.00% |
| 2026-05-05 | 242.5 | 243 | 240.3 | 241.1 | 125,317 | -0.54% |
| 2026-05-04 | 245 | 251 | 242 | 242.4 | 153,105 | -0.21% |
| 2026-05-03 | 243 | 244.9 | 242.5 | 242.9 | 89,303 | -0.04% |