DSE : GRAMEENS2
Grameen One : Scheme Two — Price history
Bangladesh
Last price 12.2 BDT (At close: Nov 1, 2026) · Market cap 2.37B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Grameen One : Scheme Two (GRAMEENS2) closed at 12 BDT on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.2 | 12.2 | 11.8 | 12 | 210,703 | -1.64% |
| 2026-11-01 | 11.7 | 12.4 | 11.7 | 12.2 | 533,991 | +3.39% |
| 2026-10-29 | 11.7 | 11.9 | 11.5 | 11.8 | 172,661 | +0.85% |
| 2026-10-28 | 11.7 | 11.8 | 11.6 | 11.7 | 121,928 | +0.86% |
| 2026-10-27 | 11.6 | 11.8 | 11.5 | 11.6 | 152,738 | +0.00% |
| 2026-10-26 | 11.8 | 11.9 | 11.6 | 11.6 | 107,495 | -0.85% |
| 2026-10-25 | 12 | 12 | 11.6 | 11.7 | 155,001 | -1.68% |
| 2026-10-19 | 11.6 | 12 | 11.6 | 11.9 | 320,953 | +1.71% |
| 2026-10-17 | 11.8 | 11.9 | 11.7 | 11.7 | +0.00% | |
| 2026-10-15 | 11.7 | 11.9 | 11.6 | 11.7 | 117,678 | +0.00% |
| 2026-10-14 | 11.8 | 11.8 | 11.6 | 11.7 | 119,246 | -0.85% |
| 2026-10-13 | 11.7 | 11.9 | 11.7 | 11.8 | 152,077 | +2.61% |
| 2026-10-12 | 11.7 | 11.8 | 11.5 | 11.5 | 351,304 | -1.71% |
| 2026-10-11 | 12 | 12 | 11.7 | 11.7 | 194,559 | -1.68% |
| 2026-10-08 | 11.8 | 12.1 | 11.8 | 11.9 | 128,365 | +0.85% |
| 2026-10-07 | 11.8 | 11.9 | 11.7 | 11.8 | 150,542 | +0.85% |
| 2026-10-06 | 12 | 12 | 11.7 | 11.7 | 163,524 | -1.68% |
| 2026-10-05 | 11.9 | 12.3 | 11.8 | 11.9 | 207,830 | +0.00% |
| 2026-10-04 | 12.2 | 12.3 | 11.9 | 11.9 | 166,143 | -2.46% |
| 2026-10-01 | 12.6 | 12.6 | 12.1 | 12.2 | 299,984 | -2.40% |
| 2026-09-30 | 12.7 | 12.7 | 12.4 | 12.5 | 160,885 | +0.81% |
| 2026-09-29 | 12.7 | 12.8 | 12.3 | 12.4 | 352,837 | -1.59% |
| 2026-09-28 | 12.9 | 13 | 12.5 | 12.6 | 510,735 | -2.33% |
| 2026-09-27 | 13 | 13.3 | 12.8 | 12.9 | 961,765 | +0.78% |
| 2026-09-24 | 12.5 | 13 | 12.4 | 12.8 | 706,487 | +1.59% |
| 2026-09-23 | 13.1 | 13.1 | 12.6 | 12.6 | 442,179 | -3.08% |
| 2026-09-22 | 12.3 | 13.2 | 12.3 | 13 | 1,919,401 | +5.69% |
| 2026-09-21 | 11.9 | 12.4 | 11.8 | 12.3 | 691,813 | +4.24% |
| 2026-09-20 | 11.7 | 11.9 | 11.6 | 11.8 | 338,236 | +0.85% |
| 2026-09-17 | 11.6 | 11.8 | 11.6 | 11.7 | 233,902 | +0.86% |
| 2026-09-16 | 11.9 | 11.9 | 11.6 | 11.6 | 97,706 | -0.85% |
| 2026-09-15 | 11.7 | 11.9 | 11.6 | 11.7 | 184,274 | +0.86% |
| 2026-09-14 | 11.9 | 11.9 | 11.6 | 11.6 | 152,058 | -2.52% |
| 2026-09-13 | 12.1 | 12.2 | 11.8 | 11.9 | 335,566 | -1.65% |
| 2026-09-10 | 12.1 | 12.2 | 12 | 12.1 | 212,293 | +0.83% |
| 2026-09-09 | 11.8 | 12.1 | 11.7 | 12 | 217,615 | +1.69% |
| 2026-09-08 | 12 | 12 | 11.7 | 11.8 | 125,150 | -0.84% |
| 2026-09-07 | 11.9 | 12 | 11.7 | 11.9 | 181,575 | +0.00% |
| 2026-09-06 | 12.2 | 12.2 | 11.9 | 11.9 | 257,517 | -0.83% |
| 2026-09-03 | 12.3 | 12.4 | 12 | 12 | 613,774 | -0.83% |
| 2026-09-01 | 13 | 13.2 | 12.9 | 13 | 553,253 | +0.00% |
| 2026-08-31 | 13.2 | 13.2 | 12.9 | 13 | 383,797 | -0.76% |
| 2026-08-30 | 13.3 | 13.4 | 13.1 | 13.1 | 273,690 | -1.50% |
| 2026-08-27 | 13.3 | 13.5 | 13.3 | 13.3 | 325,053 | +0.00% |
| 2026-08-25 | 13.1 | 13.4 | 13 | 13.3 | 348,164 | +1.53% |
| 2026-08-24 | 13.2 | 13.3 | 13.1 | 13.1 | 324,770 | -0.76% |
| 2026-08-23 | 13.3 | 13.5 | 13.1 | 13.2 | 460,432 | -0.75% |
| 2026-08-20 | 13.2 | 13.5 | 13.2 | 13.3 | 362,248 | +1.53% |
| 2026-08-19 | 13.2 | 13.2 | 12.9 | 13.1 | 347,078 | +0.00% |
| 2026-08-18 | 13.4 | 13.5 | 13 | 13.1 | 462,917 | -0.76% |
| 2026-08-17 | 13.4 | 13.4 | 13.1 | 13.2 | 473,861 | +0.00% |
| 2026-08-16 | 13.1 | 13.7 | 13.1 | 13.2 | 716,139 | -2.22% |
| 2026-08-13 | 13.8 | 14 | 13.4 | 13.5 | 988,695 | -0.74% |
| 2026-08-12 | 14 | 14 | 13.5 | 13.6 | 560,108 | -1.45% |
| 2026-08-11 | 13.8 | 14.1 | 13.8 | 13.8 | 688,795 | +0.00% |
| 2026-08-10 | 13.7 | 13.9 | 13.6 | 13.8 | 654,185 | +0.73% |
| 2026-08-09 | 14.2 | 14.2 | 13.6 | 13.7 | 594,905 | -3.52% |
| 2026-08-06 | 14.5 | 14.7 | 14 | 14.2 | 693,361 | -1.39% |
| 2026-08-04 | 13.9 | 14.5 | 13.9 | 14.4 | 1,546,837 | +3.60% |
| 2026-08-03 | 13.9 | 14 | 13.7 | 13.9 | 793,671 | +0.72% |
| 2026-08-02 | 13.2 | 13.8 | 13.2 | 13.8 | 974,729 | +4.55% |
| 2026-07-30 | 13.3 | 13.5 | 13.1 | 13.2 | 435,343 | -1.49% |
| 2026-07-29 | 13.7 | 13.7 | 13.4 | 13.4 | 320,626 | -0.74% |
| 2026-07-28 | 13.4 | 13.7 | 13.4 | 13.5 | 450,455 | +0.75% |
| 2026-07-27 | 13.5 | 13.5 | 13.3 | 13.4 | 441,270 | +0.75% |
| 2026-07-26 | 13.5 | 13.5 | 13.2 | 13.3 | 322,753 | -2.21% |
| 2026-07-23 | 13.8 | 13.9 | 13.5 | 13.6 | 559,869 | -1.45% |
| 2026-07-22 | 13.4 | 13.9 | 13.4 | 13.8 | 1,545,541 | +2.99% |
| 2026-07-21 | 13.2 | 13.4 | 13.1 | 13.4 | 622,375 | +2.29% |
| 2026-07-20 | 13.1 | 13.3 | 13 | 13.1 | 358,955 | +0.00% |
| 2026-07-19 | 13 | 13.2 | 12.9 | 13.1 | 563,705 | +0.77% |
| 2026-07-16 | 13 | 13 | 12.9 | 13 | 289,286 | +0.00% |
| 2026-07-15 | 12.9 | 13.2 | 12.9 | 13 | 276,362 | +1.56% |
| 2026-07-14 | 13.1 | 13.2 | 12.8 | 12.8 | 1,380,533 | -1.54% |
| 2026-07-13 | 13.5 | 13.6 | 13 | 13 | 927,638 | -2.99% |
| 2026-07-12 | 13.1 | 13.5 | 13 | 13.4 | 1,055,347 | +3.88% |
| 2026-07-09 | 13.1 | 13.1 | 12.8 | 12.9 | 468,156 | -1.53% |
| 2026-07-08 | 13.2 | 13.3 | 13.1 | 13.1 | 472,738 | +0.00% |
| 2026-07-07 | 12.9 | 13.2 | 12.8 | 13.1 | 1,330,564 | +2.34% |
| 2026-07-06 | 12.9 | 13 | 12.8 | 12.8 | 223,126 | +0.79% |
| 2026-07-05 | 12.9 | 12.9 | 12.5 | 12.7 | 702,019 | -1.55% |
| 2026-07-02 | 12.9 | 13.1 | 12.8 | 12.9 | 206,850 | +0.00% |
| 2026-06-30 | 12.8 | 13.2 | 12.8 | 12.9 | 409,982 | +0.00% |
| 2026-06-29 | 13.2 | 13.3 | 12.9 | 12.9 | 138,529 | -1.53% |
| 2026-06-28 | 12.8 | 13.1 | 12.8 | 13.1 | 205,375 | +2.34% |
| 2026-06-25 | 12.7 | 12.9 | 12.7 | 12.8 | 63,823 | +0.00% |
| 2026-06-24 | 12.6 | 12.8 | 12.6 | 12.8 | 33,081 | +1.59% |
| 2026-06-23 | 12.5 | 12.7 | 12.4 | 12.6 | 48,549 | +0.80% |
| 2026-06-22 | 12.7 | 12.7 | 12.4 | 12.5 | 110,946 | -1.57% |
| 2026-06-21 | 13 | 13.2 | 12.6 | 12.7 | 170,924 | -1.55% |
| 2026-06-18 | 12.7 | 13.1 | 12.7 | 12.9 | 360,981 | +1.57% |
| 2026-06-17 | 12.5 | 12.8 | 12.5 | 12.7 | 79,782 | +1.60% |
| 2026-06-16 | 12.6 | 12.6 | 12.4 | 12.5 | 29,004 | -0.79% |
| 2026-06-15 | 12.5 | 12.7 | 12.5 | 12.6 | 187,681 | +0.80% |
| 2026-06-14 | 12.3 | 12.6 | 12.2 | 12.5 | 113,275 | +0.81% |
| 2026-06-11 | 12.4 | 12.5 | 12.3 | 12.4 | 69,348 | +0.00% |
| 2026-06-10 | 12.4 | 12.6 | 12.3 | 12.4 | 48,039 | +0.81% |
| 2026-06-09 | 12.3 | 12.4 | 12.3 | 12.3 | 25,798 | -0.81% |
| 2026-06-08 | 12.4 | 12.5 | 12.3 | 12.4 | 83,895 | +0.00% |
| 2026-06-07 | 12.4 | 12.6 | 12.3 | 12.4 | 200,650 | +1.64% |
| 2026-06-04 | 12.3 | 12.4 | 12.1 | 12.2 | 180,196 | -1.61% |
| 2026-06-03 | 12.1 | 12.4 | 12.1 | 12.4 | 82,470 | +1.64% |
| 2026-06-02 | 12.2 | 12.4 | 12.2 | 12.2 | 41,681 | -0.81% |
| 2026-06-01 | 12.3 | 12.3 | 12.1 | 12.3 | 40,709 | +0.82% |
| 2026-05-24 | 12.2 | 12.4 | 12.1 | 12.2 | 15,214 | +1.67% |
| 2026-05-21 | 12 | 12 | 11.9 | 12 | 34,240 | +0.84% |
| 2026-05-20 | 12 | 12 | 11.9 | 11.9 | 27,472 | -0.83% |
| 2026-05-19 | 11.9 | 12.2 | 11.9 | 12 | 16,093 | +0.00% |
| 2026-05-18 | 12.1 | 12.1 | 12 | 12 | 140,075 | -0.83% |
| 2026-05-17 | 12.2 | 12.2 | 12.1 | 12.1 | 45,356 | -0.82% |
| 2026-05-14 | 12.3 | 12.3 | 12.1 | 12.2 | 111,099 | -0.81% |
| 2026-05-13 | 12.4 | 12.5 | 12.3 | 12.3 | 30,266 | +0.00% |
| 2026-05-12 | 12.3 | 12.4 | 12.2 | 12.3 | 43,636 | -0.81% |
| 2026-05-11 | 12.5 | 12.6 | 12.3 | 12.4 | 21,208 | -0.80% |
| 2026-05-10 | 12.6 | 12.9 | 12.4 | 12.5 | 291,944 | +2.46% |
| 2026-05-07 | 12.2 | 12.4 | 12.2 | 12.2 | 29,925 | +0.00% |
| 2026-05-06 | 12.2 | 12.4 | 12.2 | 12.2 | 56,020 | +0.00% |
| 2026-05-05 | 12.2 | 12.3 | 12.2 | 12.2 | 55,904 | +0.00% |
| 2026-05-04 | 12.2 | 12.3 | 12.1 | 12.2 | 32,717 | +0.00% |