Baraka Power Limited (DSE:BARKAPOWER)
Bangladesh · Delayed Price · Currency is BDT 10.40
-0.10 (-0.95%)
At close: Sep 3, 2026
Baraka Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -0.95% | 625,699 |
| Sep 2, 2026 | 10.80 | 10.90 | 10.40 | 10.50 | 10.50 | -0.94% | 678,355 |
| Sep 1, 2026 | 10.60 | 10.90 | 10.50 | 10.60 | 10.60 | 0.95% | 666,688 |
| Aug 31, 2026 | 10.70 | 10.80 | 10.30 | 10.50 | 10.50 | -1.87% | 499,954 |
| Aug 30, 2026 | 11.10 | 11.10 | 10.60 | 10.70 | 10.70 | -0.93% | 843,262 |
| Aug 27, 2026 | 10.30 | 11.10 | 10.20 | 10.80 | 10.80 | 6.93% | 2,072,337 |
| Aug 25, 2026 | 10.20 | 10.30 | 9.80 | 10.10 | 10.10 | 1.00% | 746,385 |
| Aug 24, 2026 | 10.50 | 10.80 | 9.90 | 10.00 | 10.00 | -4.76% | 1,107,389 |
| Aug 23, 2026 | 11.00 | 11.20 | 10.40 | 10.50 | 10.50 | -3.67% | 852,876 |
| Aug 20, 2026 | 11.10 | 11.60 | 10.80 | 10.90 | 10.90 | -0.91% | 1,208,904 |
| Aug 19, 2026 | 11.00 | 11.20 | 10.50 | 11.00 | 11.00 | 1.85% | 1,595,118 |
| Aug 18, 2026 | 11.10 | 11.80 | 10.70 | 10.80 | 10.80 | -2.70% | 1,704,176 |
| Aug 17, 2026 | 11.50 | 12.20 | 10.90 | 11.10 | 11.10 | -5.93% | 1,904,417 |
| Aug 16, 2026 | 11.40 | 12.20 | 11.30 | 11.80 | 11.80 | 5.36% | 4,233,061 |
| Aug 13, 2026 | 11.20 | 11.30 | 10.40 | 11.20 | 11.20 | 7.69% | 3,175,421 |
| Aug 12, 2026 | 10.70 | 10.80 | 10.20 | 10.40 | 10.40 | -0.95% | 1,395,484 |
| Aug 11, 2026 | 10.50 | 10.60 | 9.70 | 10.50 | 10.50 | 8.25% | 3,460,662 |
| Aug 10, 2026 | 9.70 | 9.80 | 9.30 | 9.70 | 9.70 | 3.19% | 1,063,311 |
| Aug 9, 2026 | 9.90 | 10.00 | 9.30 | 9.40 | 9.40 | -4.08% | 756,117 |
| Aug 6, 2026 | 10.00 | 10.20 | 9.70 | 9.80 | 9.80 | - | 1,426,828 |
| Aug 4, 2026 | 9.30 | 10.00 | 9.10 | 9.80 | 9.80 | 4.26% | 2,175,710 |
| Aug 3, 2026 | 9.30 | 9.40 | 9.10 | 9.40 | 9.40 | 1.08% | 1,484,251 |
| Aug 2, 2026 | 8.90 | 9.60 | 8.90 | 9.30 | 9.30 | 5.68% | 3,350,291 |
| Jul 30, 2026 | 8.20 | 8.90 | 8.00 | 8.80 | 8.80 | 8.64% | 3,960,764 |
| Jul 29, 2026 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | - | 362,900 |
| Jul 28, 2026 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | 1.25% | 258,388 |
| Jul 27, 2026 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | - | 356,152 |
| Jul 26, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | - | 57,870 |
| Jul 23, 2026 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 224,945 |
| Jul 22, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | 1.25% | 261,719 |
| Jul 21, 2026 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | 1.27% | 419,885 |
| Jul 20, 2026 | 7.90 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 145,476 |
| Jul 19, 2026 | 8.10 | 8.20 | 7.90 | 8.00 | 8.00 | - | 522,354 |
| Jul 16, 2026 | 8.00 | 8.30 | 8.00 | 8.00 | 8.00 | -2.44% | 728,155 |
| Jul 15, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | - | 366,811 |
| Jul 14, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | - | 246,163 |
| Jul 13, 2026 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | 2.50% | 215,117 |
| Jul 12, 2026 | 8.40 | 8.50 | 8.00 | 8.00 | 8.00 | -4.76% | 1,072,999 |
| Jul 9, 2026 | 8.40 | 8.40 | 8.20 | 8.40 | 8.40 | 1.20% | 705,001 |
| Jul 8, 2026 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | - | 282,898 |
| Jul 7, 2026 | 8.40 | 8.50 | 8.20 | 8.30 | 8.30 | -1.19% | 309,003 |
| Jul 6, 2026 | 8.30 | 8.50 | 8.30 | 8.40 | 8.40 | 1.20% | 382,430 |
| Jul 5, 2026 | 8.30 | 8.50 | 8.20 | 8.30 | 8.30 | 1.22% | 619,926 |
| Jul 2, 2026 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | -1.20% | 416,225 |
| Jun 30, 2026 | 8.30 | 8.40 | 8.20 | 8.30 | 8.30 | - | 382,679 |
| Jun 29, 2026 | 8.30 | 8.40 | 8.20 | 8.30 | 8.30 | - | 681,023 |
| Jun 28, 2026 | 8.40 | 8.50 | 8.20 | 8.30 | 8.30 | -1.19% | 293,880 |
| Jun 25, 2026 | 8.20 | 8.40 | 8.10 | 8.40 | 8.40 | 2.44% | 247,942 |
| Jun 24, 2026 | 8.20 | 8.40 | 8.10 | 8.20 | 8.20 | - | 155,140 |
| Jun 23, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | - | 127,924 |