DSE : GPHISPAT
GPH Ispat Limited — Price history
Steel Works, Blast Furnaces, And Rolling And Finishing Mills · Bangladesh
Last price 15.3 BDT (At close: Oct 29, 2026) · Market cap 7.40B
Latest research: GPH Ispat financial analysis: finance cost takes 94% of operating profit at 48% billet utilisation (Oct 2026) · GPH Ispat: a modern melt-and-roll plant at half capacity, with finance cost taking 94% of operating profit
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
GPH Ispat Limited (GPHISPAT) closed at 15.3 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 | 15.6 | 15.6 | 15.2 | 15.3 | 195,567 | -1.29% |
| 2026-10-28 | 15.2 | 15.7 | 15.2 | 15.5 | 432,513 | +1.97% |
| 2026-10-27 | 15.7 | 15.7 | 15.1 | 15.2 | 295,058 | -1.30% |
| 2026-10-26 | 15.8 | 16 | 15.3 | 15.4 | 350,268 | -2.53% |
| 2026-10-25 | 16.4 | 16.4 | 15.7 | 15.8 | 611,335 | -2.47% |
| 2026-10-19 | 16.2 | 16.4 | 16 | 16.2 | 644,992 | +2.53% |
| 2026-10-17 | 15.7 | 15.9 | 15.5 | 15.8 | 348,120 | +0.00% |
| 2026-10-15 | 15.9 | 16 | 15.7 | 15.8 | 613,583 | +0.64% |
| 2026-10-14 | 14.9 | 16.1 | 14.8 | 15.7 | 681,980 | +5.37% |
| 2026-10-13 | 14.8 | 15 | 14.7 | 14.9 | 215,701 | +0.68% |
| 2026-10-12 | 15.1 | 15.2 | 14.6 | 14.8 | 509,530 | -1.99% |
| 2026-10-11 | 15.4 | 15.4 | 15.1 | 15.1 | 347,799 | -1.31% |
| 2026-10-08 | 15.3 | 15.5 | 15.2 | 15.3 | 565,612 | +0.00% |
| 2026-10-07 | 15 | 15.4 | 14.9 | 15.3 | 415,222 | +1.32% |
| 2026-10-06 | 15.1 | 15.6 | 15 | 15.1 | 901,098 | -2.58% |
| 2026-10-05 | 15.5 | 15.9 | 15.5 | 15.5 | 329,751 | -1.27% |
| 2026-10-04 | 15.5 | 15.9 | 15.5 | 15.7 | 702,731 | -0.63% |
| 2026-09-30 | 15.9 | 16.1 | 15.8 | 16 | 667,019 | +0.63% |
| 2026-09-29 | 16 | 16.1 | 15.7 | 15.9 | 524,732 | -0.63% |
| 2026-09-28 | 16.3 | 16.4 | 15.8 | 16 | 733,596 | -1.23% |
| 2026-09-27 | 17 | 17 | 16.1 | 16.2 | 818,557 | -4.71% |
| 2026-09-24 | 17.3 | 17.8 | 16.9 | 17 | 888,690 | -1.73% |
| 2026-09-23 | 16.5 | 17.4 | 16.3 | 17.3 | 1,261,258 | +5.49% |
| 2026-09-22 | 16.5 | 16.5 | 16 | 16.4 | 783,757 | -0.61% |
| 2026-09-21 | 16.6 | 16.8 | 16.2 | 16.5 | 825,361 | -1.79% |
| 2026-09-20 | 16.2 | 17 | 15.9 | 16.8 | 1,054,623 | +3.70% |
| 2026-09-17 | 16.2 | 16.4 | 15.9 | 16.2 | 613,390 | +0.00% |
| 2026-09-16 | 16.2 | 16.4 | 15.8 | 16.2 | 769,367 | +0.00% |
| 2026-09-15 | 15.4 | 16.5 | 15.4 | 16.2 | 589,594 | +5.19% |
| 2026-09-14 | 15.7 | 15.9 | 15.2 | 15.4 | 914,400 | -1.91% |
| 2026-09-13 | 16.2 | 16.7 | 15.7 | 15.7 | 1,111,277 | -3.09% |
| 2026-09-10 | 16.3 | 16.5 | 16.1 | 16.2 | 473,757 | -0.61% |
| 2026-09-09 | 16.5 | 16.6 | 16 | 16.3 | 273,448 | -1.21% |
| 2026-09-08 | 17.2 | 17.3 | 16.4 | 16.5 | 436,136 | -2.37% |
| 2026-09-07 | 16.6 | 17.2 | 16 | 16.9 | 481,286 | +1.81% |
| 2026-09-06 | 17.4 | 17.4 | 16.4 | 16.6 | 664,101 | -4.60% |
| 2026-09-03 | 17.7 | 17.9 | 17.4 | 17.4 | 223,924 | -1.69% |
| 2026-09-02 | 17.6 | 17.9 | 17.5 | 17.7 | 260,585 | +1.14% |
| 2026-09-01 | 17.5 | 17.9 | 17.5 | 17.5 | 336,375 | +1.16% |
| 2026-08-31 | 17.4 | 17.6 | 17.1 | 17.3 | 317,448 | +0.00% |
| 2026-08-30 | 17.5 | 17.6 | 17.3 | 17.3 | 221,678 | -1.70% |
| 2026-08-27 | 17.3 | 17.8 | 17.2 | 17.6 | 512,428 | +2.33% |
| 2026-08-25 | 17.3 | 17.6 | 17.1 | 17.2 | 292,554 | -0.58% |
| 2026-08-24 | 17.6 | 17.6 | 17.2 | 17.3 | 521,429 | -1.70% |
| 2026-08-23 | 18.1 | 18.1 | 17.5 | 17.6 | 620,761 | -1.68% |
| 2026-08-20 | 18.1 | 18.4 | 17.9 | 17.9 | 405,190 | -0.56% |
| 2026-08-19 | 18 | 18.3 | 17.7 | 18 | 974,829 | +0.00% |
| 2026-08-18 | 18.2 | 18.4 | 17.9 | 18 | 866,999 | +1.12% |
| 2026-08-17 | 18.5 | 18.8 | 17.7 | 17.8 | 620,499 | -1.11% |
| 2026-08-16 | 18.6 | 18.6 | 17.9 | 18 | 689,410 | -2.70% |
| 2026-08-13 | 18.8 | 18.8 | 18.5 | 18.5 | 872,686 | -1.07% |
| 2026-08-12 | 18.9 | 19 | 18.6 | 18.7 | 580,415 | -0.53% |
| 2026-08-11 | 18.8 | 18.8 | 18.6 | 18.8 | 503,510 | +1.08% |
| 2026-08-10 | 18.7 | 18.9 | 18.5 | 18.6 | 451,634 | -0.53% |
| 2026-08-09 | 19.1 | 19.2 | 18.6 | 18.7 | 1,089,600 | -2.09% |
| 2026-08-06 | 19.3 | 19.5 | 18.9 | 19.1 | 1,146,522 | -1.04% |
| 2026-08-04 | 19.6 | 19.6 | 19.2 | 19.3 | 1,090,409 | -0.52% |
| 2026-08-03 | 19.4 | 19.7 | 19.3 | 19.4 | 2,051,235 | -0.51% |
| 2026-08-02 | 19.5 | 19.7 | 19.4 | 19.5 | 1,984,044 | +0.00% |
| 2026-07-30 | 19.1 | 19.7 | 19.1 | 19.5 | 1,948,518 | +0.52% |
| 2026-07-29 | 19.5 | 20 | 19.4 | 19.4 | 2,980,358 | -0.51% |
| 2026-07-28 | 19.2 | 19.6 | 19.1 | 19.5 | 1,528,122 | +1.56% |
| 2026-07-27 | 18.9 | 19.3 | 18.7 | 19.2 | 1,133,968 | +2.13% |
| 2026-07-26 | 19.1 | 19.1 | 18.7 | 18.8 | 1,204,969 | -1.05% |
| 2026-07-23 | 19.5 | 19.5 | 18.9 | 19 | 1,847,907 | -2.06% |
| 2026-07-22 | 19.7 | 19.9 | 19.3 | 19.4 | 1,318,404 | -1.02% |
| 2026-07-21 | 19.3 | 19.8 | 19.2 | 19.6 | 2,003,333 | +1.55% |
| 2026-07-20 | 19.5 | 19.6 | 19.1 | 19.3 | 1,315,244 | -1.03% |
| 2026-07-19 | 19.9 | 19.9 | 19.4 | 19.5 | 1,976,044 | -1.02% |
| 2026-07-16 | 19.9 | 20 | 19.6 | 19.7 | 1,968,442 | -1.01% |
| 2026-07-15 | 20.3 | 20.7 | 19.8 | 19.9 | 2,275,088 | -1.97% |
| 2026-07-14 | 19.4 | 20.4 | 19.4 | 20.3 | 4,161,999 | +4.10% |
| 2026-07-13 | 19.9 | 20 | 19.4 | 19.5 | 2,863,562 | -2.01% |
| 2026-07-12 | 19.8 | 20.4 | 19.8 | 19.9 | 4,053,158 | +1.02% |
| 2026-07-09 | 19.3 | 19.8 | 19.1 | 19.7 | 3,411,723 | +2.60% |
| 2026-07-08 | 19.3 | 19.5 | 18.9 | 19.2 | 2,832,919 | +0.52% |
| 2026-07-07 | 19.3 | 19.4 | 18.9 | 19.1 | 2,769,138 | -1.04% |
| 2026-07-06 | 18.1 | 19.8 | 18.1 | 19.3 | 9,761,725 | +6.04% |
| 2026-07-05 | 17.9 | 18.3 | 17.8 | 18.2 | 2,673,847 | +1.68% |
| 2026-07-02 | 18.1 | 18.3 | 17.8 | 17.9 | 2,075,914 | -0.56% |
| 2026-06-30 | 17.7 | 18.3 | 17.5 | 18 | 1,974,488 | +2.27% |
| 2026-06-29 | 17.9 | 18 | 17.3 | 17.6 | 2,431,897 | -1.12% |
| 2026-06-28 | 17.8 | 17.9 | 17.5 | 17.8 | 1,307,276 | +1.71% |
| 2026-06-25 | 17.5 | 17.6 | 17.4 | 17.5 | 945,626 | +1.16% |
| 2026-06-24 | 17.6 | 17.6 | 17.2 | 17.3 | 589,690 | -1.14% |
| 2026-06-23 | 17.4 | 17.6 | 17 | 17.5 | 920,854 | +1.74% |
| 2026-06-22 | 17.8 | 17.8 | 17.1 | 17.2 | 879,166 | -2.27% |
| 2026-06-21 | 18.1 | 18.1 | 17.5 | 17.6 | 1,224,428 | -1.68% |
| 2026-06-18 | 18 | 18.1 | 17.8 | 17.9 | 1,511,652 | +0.00% |
| 2026-06-17 | 17.8 | 18.2 | 17.8 | 17.9 | 1,941,939 | +0.56% |
| 2026-06-16 | 18.1 | 18.1 | 17.8 | 17.8 | 1,577,472 | -1.66% |
| 2026-06-15 | 18.1 | 18.4 | 18 | 18.1 | 1,967,822 | +0.56% |
| 2026-06-14 | 17.8 | 18.2 | 17 | 18 | 1,735,972 | +0.56% |
| 2026-06-11 | 18 | 18.3 | 17.8 | 17.9 | 1,483,803 | -0.56% |
| 2026-06-10 | 18.2 | 18.6 | 17.8 | 18 | 1,649,706 | -1.64% |
| 2026-06-09 | 18 | 18.6 | 17.7 | 18.3 | 3,164,145 | +1.67% |
| 2026-06-08 | 17.8 | 18.1 | 17.3 | 18 | 2,266,064 | +1.12% |
| 2026-06-07 | 16.9 | 18.4 | 16.8 | 17.8 | 8,122,980 | +5.95% |
| 2026-06-04 | 16.8 | 16.9 | 16.4 | 16.8 | 1,924,328 | +1.20% |
| 2026-06-03 | 16.3 | 16.9 | 16 | 16.6 | 3,673,777 | +2.47% |
| 2026-06-02 | 16.3 | 16.4 | 16 | 16.2 | 1,687,816 | -0.61% |
| 2026-06-01 | 15.9 | 16.4 | 15.7 | 16.3 | 2,020,549 | +2.52% |
| 2026-05-24 | 16.1 | 16.3 | 15.6 | 15.9 | 1,638,549 | -1.85% |
| 2026-05-23 | 15.9 | 16.3 | 15.9 | 16.2 | 1,977,174 | +1.89% |
| 2026-05-21 | 15.7 | 16 | 15.5 | 15.9 | 1,084,072 | +2.58% |
| 2026-05-20 | 15.6 | 15.8 | 15.4 | 15.5 | 934,648 | +0.00% |
| 2026-05-19 | 15.4 | 15.6 | 15.3 | 15.5 | 482,938 | +0.65% |
| 2026-05-18 | 15.7 | 15.7 | 15.4 | 15.4 | 570,644 | -1.28% |
| 2026-05-17 | 15.7 | 15.9 | 15.5 | 15.6 | 681,254 | -0.64% |
| 2026-05-14 | 15.7 | 15.9 | 15.5 | 15.7 | 799,123 | +0.00% |
| 2026-05-13 | 15.8 | 15.9 | 15.6 | 15.7 | 637,505 | -0.63% |
| 2026-05-12 | 15.7 | 16 | 15.5 | 15.8 | 435,508 | +1.94% |
| 2026-05-11 | 15.9 | 15.9 | 15.4 | 15.5 | 1,174,524 | -1.90% |
| 2026-05-10 | 16 | 16 | 15.7 | 15.8 | 315,533 | -0.63% |
| 2026-05-07 | 16.2 | 16.2 | 15.9 | 15.9 | 495,662 | -0.63% |
| 2026-05-06 | 16.1 | 16.2 | 16 | 16 | 410,824 | -0.62% |
| 2026-05-05 | 16 | 16.2 | 15.9 | 16.1 | 411,002 | +0.62% |
| 2026-05-04 | 16 | 16.3 | 16 | 16 | 404,207 | +0.00% |
| 2026-05-03 | 16.2 | 16.2 | 15.9 | 16 | 472,177 | +0.00% |
| 2026-04-30 | 16.3 | 16.3 | 15.9 | 16 | 519,655 | -0.62% |