Baraka Patenga Power Limited (DSE:BPPL)
Bangladesh · Delayed Price · Currency is BDT 14.70
-0.40 (-2.65%)
At close: Sep 3, 2025
Baraka Patenga Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 15.30 | 15.40 | 14.50 | 14.70 | 14.70 | -2.65% | 3,395,001 |
| Sep 2, 2025 | 14.20 | 15.20 | 14.20 | 15.10 | 15.10 | 5.59% | 4,623,653 |
| Sep 1, 2025 | 14.80 | 14.90 | 14.20 | 14.30 | 14.30 | -2.72% | 1,817,916 |
| Aug 31, 2025 | 14.30 | 14.80 | 14.30 | 14.70 | 14.70 | 3.52% | 3,122,998 |
| Aug 28, 2025 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | - | 1,971,740 |
| Aug 27, 2025 | 14.20 | 14.40 | 14.00 | 14.20 | 14.20 | - | 1,746,241 |
| Aug 26, 2025 | 14.00 | 14.90 | 14.00 | 14.20 | 14.20 | 1.43% | 3,978,227 |
| Aug 25, 2025 | 13.30 | 14.10 | 13.30 | 14.00 | 14.00 | 5.26% | 1,811,477 |
| Aug 24, 2025 | 13.80 | 13.80 | 13.20 | 13.30 | 13.30 | -3.62% | 2,355,279 |
| Aug 21, 2025 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | -0.72% | 1,035,935 |
| Aug 20, 2025 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -1.42% | 1,426,498 |
| Aug 19, 2025 | 14.20 | 14.40 | 14.00 | 14.10 | 14.10 | - | 1,844,543 |
| Aug 18, 2025 | 14.00 | 14.30 | 13.90 | 14.10 | 14.10 | 1.44% | 1,529,670 |
| Aug 17, 2025 | 14.00 | 14.10 | 13.60 | 13.90 | 13.90 | - | 1,311,233 |
| Aug 14, 2025 | 13.90 | 14.20 | 13.80 | 13.90 | 13.90 | - | 1,254,200 |
| Aug 13, 2025 | 13.80 | 14.10 | 13.80 | 13.90 | 13.90 | 1.46% | 1,184,101 |
| Aug 12, 2025 | 14.00 | 14.20 | 13.60 | 13.70 | 13.70 | -2.14% | 1,120,834 |
| Aug 11, 2025 | 14.30 | 14.40 | 13.90 | 14.00 | 14.00 | -0.71% | 1,402,686 |
| Aug 10, 2025 | 14.60 | 14.60 | 14.10 | 14.10 | 14.10 | -2.08% | 1,008,660 |
| Aug 7, 2025 | 14.90 | 14.90 | 14.30 | 14.40 | 14.40 | -2.70% | 1,676,824 |
| Aug 6, 2025 | 15.10 | 15.20 | 14.80 | 14.80 | 14.80 | -1.33% | 970,457 |
| Aug 4, 2025 | 15.10 | 15.40 | 14.90 | 15.00 | 15.00 | - | 4,187,971 |
| Aug 3, 2025 | 14.80 | 15.10 | 14.60 | 15.00 | 15.00 | 1.35% | 1,991,565 |
| Jul 31, 2025 | 14.90 | 15.10 | 14.80 | 14.80 | 14.80 | -0.67% | 1,439,744 |
| Jul 30, 2025 | 15.00 | 15.10 | 14.80 | 14.90 | 14.90 | -0.67% | 868,721 |
| Jul 29, 2025 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | 0.67% | 1,852,423 |
| Jul 28, 2025 | 15.00 | 15.20 | 14.80 | 14.90 | 14.90 | - | 1,222,799 |
| Jul 27, 2025 | 15.10 | 15.30 | 14.80 | 14.90 | 14.90 | -1.32% | 1,956,106 |
| Jul 24, 2025 | 15.60 | 15.70 | 15.10 | 15.10 | 15.10 | -2.58% | 2,572,221 |
| Jul 23, 2025 | 15.10 | 15.70 | 14.90 | 15.50 | 15.50 | 3.33% | 3,818,163 |
| Jul 22, 2025 | 15.10 | 15.20 | 14.90 | 15.00 | 15.00 | -0.66% | 2,701,027 |
| Jul 21, 2025 | 15.50 | 15.50 | 15.00 | 15.10 | 15.10 | -1.31% | 1,812,229 |
| Jul 20, 2025 | 15.30 | 15.70 | 15.10 | 15.30 | 15.30 | - | 2,579,732 |
| Jul 17, 2025 | 15.50 | 15.70 | 15.20 | 15.30 | 15.30 | -1.29% | 2,644,222 |
| Jul 16, 2025 | 15.20 | 15.60 | 15.10 | 15.50 | 15.50 | 2.65% | 2,831,470 |
| Jul 15, 2025 | 15.20 | 15.30 | 15.00 | 15.10 | 15.10 | - | 2,302,337 |
| Jul 14, 2025 | 15.30 | 15.50 | 15.00 | 15.10 | 15.10 | -1.31% | 2,210,749 |
| Jul 13, 2025 | 14.70 | 15.70 | 14.70 | 15.30 | 15.30 | -1.92% | 2,213,336 |
| Jul 10, 2025 | 16.00 | 16.00 | 15.30 | 15.60 | 15.60 | -1.27% | 3,483,161 |
| Jul 9, 2025 | 15.10 | 16.20 | 15.00 | 15.80 | 15.80 | 6.04% | 7,339,272 |
| Jul 8, 2025 | 15.00 | 15.10 | 14.80 | 14.90 | 14.90 | -0.67% | 2,194,099 |
| Jul 7, 2025 | 15.10 | 15.30 | 15.00 | 15.00 | 15.00 | 0.67% | 2,337,267 |
| Jul 3, 2025 | 15.10 | 15.20 | 14.90 | 14.90 | 14.90 | -0.67% | 2,258,625 |
| Jul 2, 2025 | 14.80 | 15.50 | 14.70 | 15.00 | 15.00 | 2.04% | 3,158,451 |
| Jun 30, 2025 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | - | 1,583,866 |
| Jun 29, 2025 | 15.00 | 15.10 | 14.60 | 14.70 | 14.70 | -1.34% | 2,215,565 |
| Jun 26, 2025 | 14.90 | 15.20 | 14.80 | 14.90 | 14.90 | - | 2,379,537 |
| Jun 25, 2025 | 15.00 | 15.10 | 14.70 | 14.90 | 14.90 | 0.68% | 2,114,963 |
| Jun 24, 2025 | 15.10 | 15.30 | 14.70 | 14.80 | 14.80 | -1.33% | 2,023,752 |
| Jun 23, 2025 | 14.60 | 15.10 | 14.60 | 15.00 | 15.00 | 2.74% | 2,002,351 |