Baraka Power Limited (DSE:BARKAPOWER)
Bangladesh · Delayed Price · Currency is BDT 8.20
0.00 (0.00%)
At close: May 24, 2026
Baraka Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | - | 202,057 |
| May 23, 2026 | 8.40 | 8.40 | 8.10 | 8.20 | 8.20 | -1.20% | 292,526 |
| May 21, 2026 | 8.30 | 8.40 | 7.90 | 8.30 | 8.30 | 5.06% | 996,453 |
| May 20, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | - | 263,653 |
| May 19, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | - | 90,133 |
| May 18, 2026 | 8.00 | 8.10 | 7.80 | 7.90 | 7.90 | - | 192,009 |
| May 17, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 228,265 |
| May 14, 2026 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 173,047 |
| May 13, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | - | 228,363 |
| May 12, 2026 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | - | 198,217 |
| May 11, 2026 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 212,214 |
| May 10, 2026 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | -1.27% | 230,095 |
| May 7, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 94,929 |
| May 6, 2026 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | - | 438,707 |
| May 5, 2026 | 8.20 | 8.30 | 8.00 | 8.00 | 8.00 | -3.61% | 372,393 |
| May 4, 2026 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | -1.19% | 574,713 |
| May 3, 2026 | 8.00 | 8.60 | 8.00 | 8.40 | 8.40 | 5.00% | 1,580,191 |
| Apr 30, 2026 | 8.10 | 8.10 | 7.80 | 8.00 | 8.00 | 8.11% | 2,586,791 |
| Apr 29, 2026 | 7.40 | 7.60 | 7.40 | 7.40 | 7.40 | - | 392,109 |
| Apr 28, 2026 | 7.70 | 7.70 | 7.40 | 7.40 | 7.40 | -1.33% | 218,472 |
| Apr 27, 2026 | 7.70 | 7.80 | 7.50 | 7.50 | 7.50 | -2.60% | 235,810 |
| Apr 26, 2026 | 7.80 | 8.00 | 7.70 | 7.70 | 7.70 | -1.28% | 149,331 |
| Apr 23, 2026 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | -1.27% | 132,856 |
| Apr 22, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 317,543 |
| Apr 21, 2026 | 7.60 | 8.20 | 7.60 | 7.90 | 7.90 | 5.33% | 1,241,383 |
| Apr 20, 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 374,089 |
| Apr 19, 2026 | 7.60 | 7.70 | 7.50 | 7.50 | 7.50 | -1.32% | 311,489 |
| Apr 16, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | - | 202,498 |
| Apr 15, 2026 | 7.60 | 7.70 | 7.60 | 7.60 | 7.60 | - | 245,271 |
| Apr 13, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | - | 166,319 |
| Apr 12, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | - | 263,345 |
| Apr 9, 2026 | 7.90 | 7.90 | 7.50 | 7.60 | 7.60 | -2.56% | 273,094 |
| Apr 8, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 1.30% | 366,406 |
| Apr 7, 2026 | 7.70 | 7.90 | 7.60 | 7.70 | 7.70 | 2.67% | 130,033 |
| Apr 6, 2026 | 7.60 | 7.80 | 7.50 | 7.50 | 7.50 | -1.32% | 110,821 |
| Apr 5, 2026 | 7.90 | 7.90 | 7.50 | 7.60 | 7.60 | -3.80% | 402,040 |
| Apr 2, 2026 | 7.90 | 8.10 | 7.80 | 7.90 | 7.90 | -1.25% | 355,446 |
| Apr 1, 2026 | 8.10 | 8.10 | 7.90 | 8.00 | 8.00 | 1.27% | 358,558 |
| Mar 31, 2026 | 8.10 | 8.20 | 7.90 | 7.90 | 7.90 | -2.47% | 305,078 |
| Mar 30, 2026 | 8.00 | 8.20 | 8.00 | 8.10 | 8.10 | 1.25% | 278,509 |
| Mar 29, 2026 | 8.20 | 8.40 | 8.00 | 8.00 | 8.00 | -2.44% | 315,908 |
| Mar 25, 2026 | 8.20 | 8.40 | 8.00 | 8.20 | 8.20 | - | 294,263 |
| Mar 24, 2026 | 8.50 | 8.60 | 8.10 | 8.20 | 8.20 | -3.53% | 400,096 |
| Mar 16, 2026 | 8.50 | 8.80 | 8.30 | 8.50 | 8.50 | - | 411,276 |
| Mar 15, 2026 | 8.50 | 8.80 | 8.30 | 8.50 | 8.50 | - | 660,800 |
| Mar 12, 2026 | 8.50 | 8.50 | 7.80 | 8.50 | 8.50 | 8.97% | 2,469,603 |
| Mar 11, 2026 | 7.60 | 7.90 | 7.60 | 7.80 | 7.80 | 2.63% | 338,803 |
| Mar 10, 2026 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | 1.33% | 224,764 |
| Mar 9, 2026 | 7.50 | 7.60 | 7.10 | 7.50 | 7.50 | 2.74% | 138,327 |
| Mar 8, 2026 | 7.60 | 7.80 | 7.20 | 7.30 | 7.30 | -3.95% | 421,297 |