Baraka Power Limited (DSE:BARKAPOWER)
Bangladesh · Delayed Price · Currency is BDT 8.00
-0.10 (-1.23%)
At close: Jul 23, 2026
Baraka Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 8.20 | 8.40 | 8.10 | 8.20 | 8.20 | - | 316,830 |
| Jun 21, 2026 | 8.60 | 8.60 | 8.20 | 8.20 | 8.20 | -3.53% | 460,069 |
| Jun 18, 2026 | 8.60 | 8.60 | 8.40 | 8.50 | 8.50 | -1.16% | 533,103 |
| Jun 17, 2026 | 8.60 | 8.70 | 8.40 | 8.60 | 8.60 | 1.18% | 818,868 |
| Jun 16, 2026 | 8.60 | 8.70 | 8.40 | 8.50 | 8.50 | -1.16% | 374,240 |
| Jun 15, 2026 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | 1.18% | 361,653 |
| Jun 14, 2026 | 8.40 | 8.80 | 8.30 | 8.50 | 8.50 | 1.19% | 660,639 |
| Jun 11, 2026 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | - | 282,848 |
| Jun 10, 2026 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | - | 347,420 |
| Jun 9, 2026 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | - | 406,885 |
| Jun 8, 2026 | 8.40 | 8.60 | 8.30 | 8.40 | 8.40 | -2.33% | 517,331 |
| Jun 7, 2026 | 8.50 | 8.80 | 8.50 | 8.60 | 8.60 | 1.18% | 854,706 |
| Jun 4, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 1.19% | 592,071 |
| Jun 3, 2026 | 8.40 | 8.60 | 8.30 | 8.40 | 8.40 | - | 642,019 |
| Jun 2, 2026 | 8.40 | 8.70 | 8.40 | 8.40 | 8.40 | - | 885,218 |
| Jun 1, 2026 | 8.40 | 8.70 | 8.10 | 8.40 | 8.40 | 2.44% | 1,164,100 |
| 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 |