Baraka Power Limited (DSE:BARKAPOWER)
Bangladesh · Delayed Price · Currency is BDT 11.40
-0.30 (-2.56%)
At close: Sep 14, 2025
Baraka Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 11.40 | 11.60 | 11.20 | 11.30 | 11.30 | -0.88% | 998,416 |
| Sep 14, 2025 | 11.80 | 11.80 | 11.30 | 11.40 | 11.40 | -2.56% | 716,688 |
| Sep 11, 2025 | 11.50 | 11.90 | 11.30 | 11.70 | 11.70 | 1.74% | 1,166,447 |
| Sep 10, 2025 | 11.90 | 11.90 | 11.40 | 11.50 | 11.50 | -2.54% | 1,018,251 |
| Sep 9, 2025 | 12.50 | 12.50 | 11.70 | 11.80 | 11.80 | -4.07% | 1,850,272 |
| Sep 8, 2025 | 12.30 | 12.90 | 12.20 | 12.30 | 12.30 | -3.15% | 2,856,770 |
| Sep 7, 2025 | 12.20 | 12.80 | 12.10 | 12.70 | 12.70 | 4.96% | 4,264,411 |
| Sep 4, 2025 | 11.40 | 12.30 | 11.30 | 12.10 | 12.10 | 6.14% | 7,528,006 |
| Sep 3, 2025 | 11.80 | 11.80 | 11.30 | 11.40 | 11.40 | -1.72% | 1,874,799 |
| Sep 2, 2025 | 11.20 | 11.60 | 11.10 | 11.60 | 11.60 | 2.65% | 2,345,362 |
| Sep 1, 2025 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | -1.74% | 1,280,702 |
| Aug 31, 2025 | 11.50 | 11.70 | 11.40 | 11.50 | 11.50 | 1.77% | 2,280,389 |
| Aug 28, 2025 | 11.30 | 11.70 | 11.20 | 11.30 | 11.30 | - | 2,984,121 |
| Aug 27, 2025 | 11.40 | 11.50 | 11.00 | 11.30 | 11.30 | - | 2,235,426 |
| Aug 26, 2025 | 10.80 | 11.70 | 10.80 | 11.30 | 11.30 | 5.61% | 6,819,400 |
| Aug 25, 2025 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | 1.90% | 839,976 |
| Aug 24, 2025 | 10.60 | 10.70 | 10.40 | 10.50 | 10.50 | -0.94% | 1,069,363 |
| Aug 21, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 1,287,633 |
| Aug 20, 2025 | 10.70 | 10.90 | 10.60 | 10.70 | 10.70 | - | 801,167 |
| Aug 19, 2025 | 10.90 | 11.00 | 10.70 | 10.70 | 10.70 | -1.83% | 1,094,070 |
| Aug 18, 2025 | 10.60 | 11.00 | 10.60 | 10.90 | 10.90 | 2.83% | 1,019,918 |
| Aug 17, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 669,423 |
| Aug 14, 2025 | 10.70 | 10.90 | 10.70 | 10.70 | 10.70 | 0.94% | 768,956 |
| Aug 13, 2025 | 10.70 | 10.80 | 10.50 | 10.60 | 10.60 | - | 844,415 |
| Aug 12, 2025 | 10.70 | 10.90 | 10.60 | 10.60 | 10.60 | - | 763,466 |
| Aug 11, 2025 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -0.93% | 936,679 |
| Aug 10, 2025 | 10.90 | 11.00 | 10.70 | 10.70 | 10.70 | -1.83% | 1,571,041 |
| Aug 7, 2025 | 11.30 | 11.30 | 10.80 | 10.90 | 10.90 | -2.68% | 3,015,049 |
| Aug 6, 2025 | 11.60 | 11.60 | 11.10 | 11.20 | 11.20 | -2.61% | 1,806,766 |
| Aug 4, 2025 | 11.30 | 11.80 | 11.30 | 11.50 | 11.50 | 2.68% | 3,951,145 |
| Aug 3, 2025 | 11.30 | 11.30 | 10.20 | 11.20 | 11.20 | -0.88% | 2,911,435 |
| Jul 31, 2025 | 11.00 | 11.30 | 10.90 | 11.30 | 11.30 | 3.67% | 1,926,959 |
| Jul 30, 2025 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 521,648 |
| Jul 29, 2025 | 11.20 | 11.20 | 10.80 | 10.90 | 10.90 | - | 640,566 |
| Jul 28, 2025 | 11.10 | 11.30 | 10.80 | 10.90 | 10.90 | -0.91% | 952,817 |
| Jul 27, 2025 | 11.40 | 11.40 | 10.90 | 11.00 | 11.00 | -2.65% | 1,509,440 |
| Jul 24, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -1.74% | 781,172 |
| Jul 23, 2025 | 11.30 | 11.70 | 11.10 | 11.50 | 11.50 | 2.68% | 3,131,747 |
| Jul 22, 2025 | 11.10 | 11.30 | 11.00 | 11.20 | 11.20 | 0.90% | 766,179 |
| Jul 21, 2025 | 11.50 | 11.60 | 11.00 | 11.10 | 11.10 | -2.63% | 1,169,726 |
| Jul 20, 2025 | 10.80 | 11.70 | 10.80 | 11.40 | 11.40 | 3.64% | 4,190,325 |
| Jul 17, 2025 | 11.10 | 11.40 | 11.00 | 11.00 | 11.00 | -0.90% | 2,425,574 |
| Jul 16, 2025 | 10.80 | 11.20 | 10.70 | 11.10 | 11.10 | 3.74% | 1,950,075 |
| Jul 15, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | - | 849,867 |
| Jul 14, 2025 | 10.70 | 10.90 | 10.30 | 10.70 | 10.70 | -0.93% | 816,727 |
| Jul 13, 2025 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | -0.92% | 843,777 |
| Jul 10, 2025 | 11.10 | 11.20 | 10.80 | 10.90 | 10.90 | -1.80% | 1,358,255 |
| Jul 9, 2025 | 10.70 | 11.30 | 10.70 | 11.10 | 11.10 | 3.74% | 3,678,128 |
| Jul 8, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 1,214,906 |
| Jul 7, 2025 | 11.10 | 11.10 | 10.70 | 10.80 | 10.80 | -0.92% | 1,703,652 |