Grameen Bikas Laghubitta Bittiya Sanstha Ltd.
GBLBSRs677 0 (0%)
As of Sep 29, 2026 · 02:59
EPS
40.00
P/E Ratio
16.92
Book Value
295.18
PBV
2.29
1Y Yield
-8.51%
Face Value
100
Fundamentals as of Q3 · 082-083
Price History · 1 Year
Daily Prices
| Date | Open | High | Low | Close | Ch | Ch% | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 658 | 677 | 658 | 677 | +0 | 0% | 1,858 |
| Sep 28, 2026 | 679 | 679 | 650 | 677 | -15 | ▼ 2.17% | 5,933 |
| Sep 24, 2026 | 672 | 692 | 666.6 | 692 | -0.5 | ▼ 0.07% | 3,339 |
| Sep 23, 2026 | 685.8 | 703 | 675 | 692.5 | -13.5 | ▼ 1.91% | 8,463 |
| Sep 22, 2026 | 690 | 706 | 675.1 | 706 | +28 | ▲ 4.13% | 6,615 |
| Sep 18, 2026 | 626.1 | 685 | 626.1 | 678 | +19 | ▲ 2.88% | 8,308 |
| Sep 17, 2026 | 646.5 | 665.8 | 646.5 | 659 | -1 | ▼ 0.15% | 1,343 |
| Sep 16, 2026 | 657 | 669 | 641 | 660 | +3 | ▲ 0.46% | 4,816 |
| Sep 15, 2026 | 673 | 673 | 646.3 | 657 | +15.1 | ▲ 2.35% | 5,370 |
| Sep 14, 2026 | 649.7 | 649.7 | 635 | 641.9 | +6.9 | ▲ 1.09% | 1,835 |
| Sep 11, 2026 | 623 | 640 | 623 | 635 | +13 | ▲ 2.09% | 5,739 |
| Sep 10, 2026 | 679.1 | 679.1 | 610 | 622 | -25 | ▼ 3.86% | 8,484 |
| Sep 09, 2026 | 657 | 657 | 625 | 647 | -10 | ▼ 1.52% | 5,324 |
| Sep 07, 2026 | 651.1 | 657 | 648 | 657 | -3 | ▼ 0.45% | 4,218 |
| Sep 03, 2026 | 650 | 665 | 646.1 | 660 | +0.5 | ▲ 0.08% | 2,007 |
| Sep 02, 2026 | 662.8 | 672 | 646.2 | 659.5 | -3.3 | ▼ 0.5% | 3,890 |
| Sep 01, 2026 | 655 | 665 | 646 | 662.8 | +2.8 | ▲ 0.42% | 755 |
| Aug 31, 2026 | 660 | 660 | 651 | 660 | -6 | ▼ 0.9% | 2,351 |
| Aug 27, 2026 | 650.1 | 670 | 650.1 | 666 | -2 | ▼ 0.3% | 2,671 |
| Aug 26, 2026 | 674 | 674 | 657.1 | 668 | -6 | ▼ 0.89% | 3,947 |
| Aug 25, 2026 | 679.4 | 679.4 | 665 | 674 | -5.5 | ▼ 0.81% | 862 |
| Aug 24, 2026 | 690 | 690 | 662.5 | 679.5 | +8.5 | ▲ 1.27% | 3,985 |
| Aug 21, 2026 | 685.1 | 686.6 | 670 | 671 | -27 | ▼ 3.87% | 7,437 |
| Aug 20, 2026 | 700 | 710.8 | 679 | 698 | -4.5 | ▼ 0.64% | 1,539 |
| Aug 19, 2026 | 690 | 705 | 690 | 702.5 | +4.5 | ▲ 0.64% | 1,855 |
| Aug 18, 2026 | 703 | 705 | 695 | 698 | -16.5 | ▼ 2.31% | 4,416 |
| Aug 17, 2026 | 722.9 | 729 | 710 | 714.5 | -8.4 | ▼ 1.16% | 5,674 |
| Aug 14, 2026 | 730 | 735 | 710 | 722.9 | -20.7 | ▼ 2.78% | 7,026 |
| Aug 13, 2026 | 730.3 | 743.6 | 728 | 743.6 | -6.3 | ▼ 0.84% | 3,087 |
| Aug 12, 2026 | 729.3 | 749.9 | 729.3 | 749.9 | +17.7 | ▲ 2.42% | 989 |
| Aug 11, 2026 | 775.9 | 775.9 | 732.1 | 732.2 | -6.8 | ▼ 0.92% | 5,345 |
| Aug 10, 2026 | 774.9 | 774.9 | 730 | 739 | +1 | ▲ 0.14% | 1,293 |
| Aug 07, 2026 | 731.2 | 740 | 731.2 | 738 | +1 | ▲ 0.14% | 1,327 |
| Aug 06, 2026 | 743.9 | 743.9 | 733 | 737 | -6.9 | ▼ 0.93% | 749 |
| Aug 05, 2026 | 732.3 | 743.9 | 732.2 | 743.9 | +0.9 | ▲ 0.12% | 1,435 |
| Aug 04, 2026 | 742 | 750 | 730 | 743 | -9 | ▼ 1.2% | 2,302 |
| Aug 03, 2026 | 759.9 | 759.9 | 736.7 | 752 | +4 | ▲ 0.53% | 1,930 |
| Jul 31, 2026 | 726.1 | 748 | 726.1 | 748 | +0 | 0% | 1,829 |
| Jul 30, 2026 | 730 | 752 | 730 | 748 | -1.9 | ▼ 0.25% | 4,525 |
| Jul 29, 2026 | 769.8 | 769.8 | 736.5 | 749.9 | -2.1 | ▼ 0.28% | 3,675 |
| Jul 28, 2026 | 723.2 | 762.6 | 723.2 | 752 | -9.2 | ▼ 1.21% | 1,587 |
| Jul 27, 2026 | 750 | 765 | 750 | 761.2 | +0.2 | ▲ 0.03% | 2,341 |
| Jul 24, 2026 | 756 | 765 | 755 | 761 | +2 | ▲ 0.26% | 3,251 |
| Jul 23, 2026 | 768.8 | 768.8 | 751 | 759 | -3 | ▼ 0.39% | 1,234 |
| Jul 22, 2026 | 746.1 | 763.5 | 746.1 | 762 | +3 | ▲ 0.4% | 1,366 |
| Jul 21, 2026 | 793.8 | 793.8 | 754.1 | 759 | +3 | ▲ 0.4% | 3,843 |
| Jul 20, 2026 | 753 | 759.9 | 753 | 756 | +3 | ▲ 0.4% | 1,424 |
| Jul 17, 2026 | 747.5 | 753 | 735 | 753 | +22.9 | ▲ 3.14% | 2,686 |
| Jul 16, 2026 | 734 | 740 | 730 | 730.1 | -3.9 | ▼ 0.53% | 211 |
| Jul 15, 2026 | 734 | 742.5 | 727.8 | 734 | -1 | ▼ 0.14% | 533 |
| Jul 14, 2026 | 718 | 735 | 718 | 735 | -4 | ▼ 0.54% | 2,730 |
| Jul 13, 2026 | 746 | 746 | 724 | 739 | +2 | ▲ 0.27% | 2,541 |
| Jul 10, 2026 | 730 | 748.5 | 722.5 | 737 | +5.4 | ▲ 0.74% | 1,305 |
| Jul 09, 2026 | 748 | 748 | 731.6 | 731.6 | -16.4 | ▼ 2.19% | 1,831 |
| Jul 08, 2026 | 740 | 748 | 735 | 748 | -3.9 | ▼ 0.52% | 3,394 |
| Jul 07, 2026 | 759.5 | 759.5 | 740 | 751.9 | +10.7 | ▲ 1.44% | 551 |
| Jul 06, 2026 | 742.2 | 759 | 740.1 | 741.2 | -17.8 | ▼ 2.35% | 2,433 |
| Jul 03, 2026 | 756 | 772.5 | 746.3 | 759 | +9 | ▲ 1.2% | 1,615 |
| Jul 02, 2026 | 745.3 | 750 | 737.1 | 750 | -4 | ▼ 0.53% | 1,791 |
| Jul 01, 2026 | 750 | 756 | 745.1 | 754 | +5.2 | ▲ 0.69% | 1,793 |
| Jun 30, 2026 | 740.1 | 761 | 730.3 | 748.8 | -1.2 | ▼ 0.16% | 4,435 |
| Jun 29, 2026 | 767.6 | 769 | 749 | 750 | -17.6 | ▼ 2.29% | 2,570 |
| Jun 26, 2026 | 769 | 770 | 755 | 767.6 | +0.6 | ▲ 0.08% | 782 |
| Jun 25, 2026 | 773 | 773 | 749.9 | 767 | +0 | 0% | 1,321 |
| Jun 24, 2026 | 760 | 770 | 756.9 | 767 | -8 | ▼ 1.03% | 2,151 |
| Jun 23, 2026 | 763.3 | 776 | 756 | 775 | +4 | ▲ 0.52% | 4,743 |
| Jun 22, 2026 | 733.4 | 778 | 733.4 | 771 | -0.5 | ▼ 0.06% | 1,351 |
| Jun 19, 2026 | 775.9 | 775.9 | 761.1 | 771.5 | -0.5 | ▼ 0.06% | 825 |
| Jun 18, 2026 | 767 | 776 | 760.2 | 772 | -3 | ▼ 0.39% | 3,017 |
| Jun 17, 2026 | 758 | 779 | 758 | 775 | +11 | ▲ 1.44% | 3,393 |
| Jun 16, 2026 | 770 | 773 | 760.7 | 764 | +0 | 0% | 2,874 |
| Jun 15, 2026 | 761.2 | 778.5 | 761.2 | 764 | +2.8 | ▲ 0.37% | 1,427 |
| Jun 12, 2026 | 765 | 773.5 | 761 | 761.2 | -17.3 | ▼ 2.22% | 3,552 |
| Jun 11, 2026 | 774 | 787.8 | 765.5 | 778.5 | +4.5 | ▲ 0.58% | 2,832 |
| Jun 10, 2026 | 766 | 779.9 | 766 | 774 | +5 | ▲ 0.65% | 1,758 |
| Jun 09, 2026 | 764.2 | 775 | 764.2 | 769 | +2.5 | ▲ 0.33% | 2,427 |
| Jun 08, 2026 | 770.7 | 785 | 765 | 766.5 | -13.5 | ▼ 1.73% | 2,790 |
| Jun 05, 2026 | 786 | 793.8 | 771.5 | 780 | -6 | ▼ 0.76% | 3,775 |
| Jun 04, 2026 | 780.1 | 800 | 780.1 | 786 | -1.5 | ▼ 0.19% | 4,926 |
| Jun 03, 2026 | 789.8 | 790 | 776 | 787.5 | +5.5 | ▲ 0.7% | 8,935 |
| Jun 02, 2026 | 770 | 782 | 770 | 782 | +8.1 | ▲ 1.05% | 1,987 |
| Jun 01, 2026 | 772.1 | 794.8 | 772 | 773.9 | -10.1 | ▼ 1.29% | 3,722 |
| May 27, 2026 | 776 | 789.9 | 776 | 784 | +3.1 | ▲ 0.4% | 4,096 |
| May 26, 2026 | 781 | 785.1 | 773.1 | 780.9 | -0.1 | ▼ 0.01% | 2,309 |
| May 25, 2026 | 788 | 788 | 766 | 781 | +5.1 | ▲ 0.66% | 3,536 |
| May 22, 2026 | 768 | 780.5 | 768 | 775.9 | +5 | ▲ 0.65% | 3,314 |
| May 21, 2026 | 791 | 791 | 767.5 | 770.9 | -6.1 | ▼ 0.79% | 2,501 |
| May 20, 2026 | 779.5 | 779.5 | 763 | 777 | +8 | ▲ 1.04% | 378 |
| May 19, 2026 | 774.9 | 774.9 | 760.2 | 769 | +4 | ▲ 0.52% | 2,107 |
| May 18, 2026 | 773 | 778 | 761.3 | 765 | -8 | ▼ 1.03% | 1,633 |
| May 15, 2026 | 773 | 780 | 765 | 773 | +1.1 | ▲ 0.14% | 3,804 |
| May 14, 2026 | 775 | 780 | 759.2 | 771.9 | +9.7 | ▲ 1.27% | 1,415 |
| May 13, 2026 | 771 | 773 | 761 | 762.2 | -8.8 | ▼ 1.14% | 1,948 |
| May 12, 2026 | 783 | 783 | 766.6 | 771 | -12 | ▼ 1.53% | 4,713 |
| May 11, 2026 | 765 | 785 | 765 | 783 | +12 | ▲ 1.56% | 5,195 |
| May 08, 2026 | 769.9 | 772.8 | 752.5 | 771 | +8.1 | ▲ 1.06% | 1,697 |
| May 07, 2026 | 744 | 763.8 | 733.3 | 762.9 | +18.9 | ▲ 2.54% | 3,712 |
| May 06, 2026 | 730 | 744.9 | 730 | 744 | +6 | ▲ 0.81% | 2,119 |
| May 05, 2026 | 740 | 747 | 738 | 738 | -2.1 | ▼ 0.28% | 2,159 |
| May 04, 2026 | 750 | 750 | 740.1 | 740.1 | -9.9 | ▼ 1.32% | 2,221 |
| Apr 30, 2026 | 740.2 | 753 | 740 | 750 | -2 | ▼ 0.27% | 2,432 |
| Apr 29, 2026 | 763 | 763 | 749.2 | 752 | -11 | ▼ 1.44% | 3,784 |
| Apr 28, 2026 | 768 | 769.8 | 748.2 | 763 | -5 | ▼ 0.65% | 6,516 |
| Apr 27, 2026 | 762 | 770 | 757.2 | 768 | +6 | ▲ 0.79% | 1,328 |
| Apr 24, 2026 | 750 | 762 | 745 | 762 | -5.9 | ▼ 0.77% | 2,149 |
| Apr 23, 2026 | 756 | 767.9 | 756 | 767.9 | -6.5 | ▼ 0.84% | 4,531 |
| Apr 22, 2026 | 776 | 776 | 756 | 774.4 | -0.6 | ▼ 0.08% | 4,429 |
| Apr 21, 2026 | 778.5 | 778.5 | 761 | 775 | -3.5 | ▼ 0.45% | 6,244 |
| Apr 20, 2026 | 753 | 779 | 753 | 778.5 | +8.6 | ▲ 1.12% | 2,294 |
| Apr 17, 2026 | 775 | 775 | 761 | 769.9 | -3.1 | ▼ 0.4% | 4,721 |
| Apr 16, 2026 | 780 | 789 | 766 | 773 | -7 | ▼ 0.9% | 7,426 |
| Apr 15, 2026 | 799.5 | 799.5 | 773 | 780 | -5 | ▼ 0.64% | 9,528 |
| Apr 13, 2026 | 769 | 800 | 769 | 785 | +0.6 | ▲ 0.08% | 3,869 |
| Apr 10, 2026 | 775.1 | 790 | 775.1 | 784.4 | -5.6 | ▼ 0.71% | 2,288 |
| Apr 09, 2026 | 776 | 790 | 764 | 790 | +14 | ▲ 1.8% | 5,247 |
| Apr 08, 2026 | 762 | 776.2 | 760 | 776 | +14 | ▲ 1.84% | 5,157 |
| Apr 07, 2026 | 765 | 780 | 756.5 | 762 | -8 | ▼ 1.04% | 4,485 |
| Apr 06, 2026 | 765 | 772 | 760 | 770 | +12 | ▲ 1.58% | 9,825 |
| Apr 05, 2026 | 768 | 775 | 755 | 758 | -17 | ▼ 2.19% | 11,461 |
| Apr 02, 2026 | 775.1 | 781.3 | 765 | 775 | -4 | ▼ 0.51% | 7,593 |
| Apr 01, 2026 | 781 | 790 | 770 | 779 | -16 | ▼ 2.01% | 4,815 |
| Mar 31, 2026 | 803 | 803 | 776.2 | 795 | +0 | 0% | 5,433 |
| Mar 30, 2026 | 800 | 802.9 | 781.1 | 795 | -5 | ▼ 0.63% | 10,090 |
| Mar 29, 2026 | 804.5 | 815 | 800 | 800 | -14 | ▼ 1.72% | 15,695 |
| Mar 26, 2026 | 813 | 816.8 | 801.2 | 814 | +1 | ▲ 0.12% | 11,182 |
| Mar 25, 2026 | 820 | 824.8 | 813 | 813 | -7 | ▼ 0.85% | 18,284 |
| Mar 24, 2026 | 825 | 833.8 | 815.1 | 820 | -5 | ▼ 0.61% | 12,089 |
| Mar 23, 2026 | 835.9 | 844.5 | 819.2 | 825 | -10.9 | ▼ 1.3% | 12,811 |
| Mar 22, 2026 | 808 | 843.8 | 800 | 835.9 | +39 | ▲ 4.89% | 33,922 |
| Mar 19, 2026 | 799.8 | 799.8 | 782.2 | 796.9 | +11.9 | ▲ 1.52% | 10,374 |
| Mar 17, 2026 | 789 | 789 | 777 | 785 | -4 | ▼ 0.51% | 1,816 |
| Mar 16, 2026 | 793.1 | 802 | 783.2 | 789 | -7 | ▼ 0.88% | 8,518 |
| Mar 15, 2026 | 796 | 810 | 790 | 796 | -8 | ▼ 1% | 8,783 |
| Mar 12, 2026 | 800 | 810 | 790.1 | 804 | +4 | ▲ 0.5% | 9,977 |
| Mar 11, 2026 | 800 | 808 | 787 | 800 | +0 | 0% | 8,397 |
| Mar 10, 2026 | 808.1 | 823 | 792.3 | 800 | +7.7 | ▲ 0.97% | 24,294 |
| Mar 09, 2026 | 792.3 | 792.3 | 792.3 | 792.3 | +15.5 | ▲ 2% | 10 |
| Mar 03, 2026 | 772.8 | 776.8 | 760 | 776.8 | +14.8 | ▲ 1.94% | 5,124 |
| Mar 01, 2026 | 755.2 | 768.9 | 727.1 | 762 | +6.8 | ▲ 0.9% | 4,111 |
| Feb 26, 2026 | 750 | 765 | 746.1 | 755.2 | +0.2 | ▲ 0.03% | 3,294 |
| Feb 25, 2026 | 751 | 763 | 744.1 | 755 | +5 | ▲ 0.67% | 4,502 |
| Feb 24, 2026 | 735 | 754.8 | 735 | 750 | +8 | ▲ 1.08% | 1,088 |
| Feb 23, 2026 | 760 | 767 | 740 | 742 | -10 | ▼ 1.33% | 8,577 |
| Feb 22, 2026 | 767.8 | 767.8 | 748.2 | 752 | -0.8 | ▼ 0.11% | 4,438 |
| Feb 17, 2026 | 763 | 763 | 752.8 | 752.8 | -9.4 | ▼ 1.23% | 5,980 |
| Feb 16, 2026 | 761 | 774 | 761 | 762.2 | +2.2 | ▲ 0.29% | 2,101 |
| Feb 12, 2026 | 763 | 768 | 756.3 | 760 | -3 | ▼ 0.39% | 6,892 |
| Feb 11, 2026 | 775 | 775 | 755.1 | 763 | -2 | ▼ 0.26% | 4,340 |
| Feb 10, 2026 | 765 | 767 | 758 | 765 | -2 | ▼ 0.26% | 5,095 |
| Feb 09, 2026 | 780.5 | 780.5 | 760 | 767 | +1.8 | ▲ 0.24% | 4,565 |
| Feb 08, 2026 | 776 | 785 | 765 | 765.2 | -10.8 | ▼ 1.39% | 10,517 |
| Feb 05, 2026 | 768 | 778 | 765 | 776 | +9 | ▲ 1.17% | 3,800 |
| Feb 04, 2026 | 788 | 788 | 766.6 | 767 | -7.8 | ▼ 1.01% | 2,995 |
| Feb 03, 2026 | 767.1 | 780 | 767.1 | 774.8 | +3.8 | ▲ 0.49% | 4,631 |
| Feb 02, 2026 | 765.2 | 779.7 | 765.2 | 771 | -1.1 | ▼ 0.14% | 3,120 |
| Feb 01, 2026 | 767 | 790 | 767 | 772.1 | -6.1 | ▼ 0.78% | 6,279 |
| Jan 29, 2026 | 795 | 796.5 | 778 | 778.2 | -2.8 | ▼ 0.36% | 9,449 |
| Jan 28, 2026 | 786 | 799.8 | 771 | 781 | -5 | ▼ 0.64% | 6,104 |
| Jan 27, 2026 | 812.5 | 814.5 | 785 | 786 | -13 | ▼ 1.63% | 9,343 |
| Jan 26, 2026 | 810 | 816 | 799 | 799 | -9.1 | ▼ 1.13% | 13,754 |
| Jan 25, 2026 | 790.1 | 816 | 790.1 | 808.1 | +18.1 | ▲ 2.29% | 11,466 |
| Jan 22, 2026 | 816 | 816 | 786 | 790 | -10 | ▼ 1.25% | 7,279 |
| Jan 21, 2026 | 810.9 | 810.9 | 789 | 800 | +5 | ▲ 0.63% | 6,740 |
| Jan 20, 2026 | 792 | 806.9 | 777.1 | 795 | +17.9 | ▲ 2.3% | 18,212 |
| Jan 18, 2026 | 762.4 | 780.1 | 762.4 | 777.1 | +21.6 | ▲ 2.86% | 7,853 |
| Jan 14, 2026 | 766.6 | 773 | 755.5 | 755.5 | -18.4 | ▼ 2.38% | 6,369 |
| Jan 13, 2026 | 762 | 779.8 | 760.5 | 773.9 | +5.9 | ▲ 0.77% | 6,480 |
| Jan 12, 2026 | 763 | 778.2 | 763 | 768 | -1 | ▼ 0.13% | 5,790 |
| Jan 08, 2026 | 784 | 784 | 768 | 769 | -3.2 | ▼ 0.41% | 7,224 |
| Jan 07, 2026 | 767.1 | 789.9 | 767.1 | 772.2 | -4.8 | ▼ 0.62% | 5,560 |
| Jan 06, 2026 | 793.9 | 800 | 770 | 777 | -8 | ▼ 1.02% | 9,881 |
| Jan 05, 2026 | 765.5 | 788 | 765.5 | 785 | +10 | ▲ 1.29% | 5,380 |
| Jan 04, 2026 | 787 | 788.6 | 767 | 775 | -12 | ▼ 1.52% | 10,331 |
| Jan 01, 2026 | 821 | 821 | 787 | 787 | -18 | ▼ 2.24% | 7,210 |
| Dec 31, 2025 | 819.9 | 820 | 805 | 805 | -2 | ▼ 0.25% | 4,683 |
| Dec 29, 2025 | 836.4 | 836.4 | 805.2 | 807 | -13 | ▼ 1.59% | 4,702 |
| Dec 28, 2025 | 832 | 832 | 808 | 820 | +4 | ▲ 0.49% | 11,861 |
| Dec 24, 2025 | 860 | 868 | 804 | 816 | -36 | ▼ 4.23% | 23,436 |
| Dec 23, 2025 | 805 | 853 | 805 | 852 | +72 | ▲ 9.23% | 51,250 |
| Oct 16, 2025 | 808 | 808 | 770 | 780 | -15 | ▼ 1.89% | 14,510 |
| Oct 15, 2025 | 802.2 | 831 | 793 | 795 | +8.5 | ▲ 1.08% | 29,502 |
| Oct 14, 2025 | 729.2 | 786.5 | 729.2 | 786.5 | +71.5 | ▲ 10% | 39,875 |
| Oct 13, 2025 | 710 | 719 | 698 | 715 | +8 | ▲ 1.13% | 4,001 |
| Oct 12, 2025 | 725 | 725 | 705 | 707 | -26.1 | ▼ 3.56% | 7,284 |
| Oct 09, 2025 | 744.6 | 759 | 732 | 733.1 | +3.1 | ▲ 0.42% | 2,776 |
| Oct 08, 2025 | 740 | 741 | 717 | 730 | -10 | ▼ 1.35% | 4,654 |
| Oct 07, 2025 | 758 | 758 | 740 | 740 | — | — | 6,095 |
