Baraka Patenga Power Limited (DSE:BPPL)
Bangladesh · Delayed Price · Currency is BDT 13.50
+0.60 (4.65%)
At close: Oct 30, 2025
Baraka Patenga Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 13.10 | 13.10 | 12.70 | 12.80 | 12.80 | -3.03% | 1,009,115 |
| Nov 2, 2025 | 13.50 | 13.60 | 13.00 | 13.20 | 13.20 | -2.22% | 855,934 |
| Oct 30, 2025 | 12.90 | 13.60 | 12.60 | 13.50 | 13.50 | 4.65% | 2,130,798 |
| Oct 29, 2025 | 13.60 | 13.60 | 12.60 | 12.90 | 12.90 | -0.77% | 1,166,591 |
| Oct 28, 2025 | 11.90 | 13.00 | 11.90 | 13.00 | 13.00 | 9.24% | 2,231,450 |
| Oct 27, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | - | 347,834 |
| Oct 26, 2025 | 11.90 | 12.10 | 11.90 | 11.90 | 11.90 | - | 351,379 |
| Oct 23, 2025 | 12.20 | 12.20 | 11.70 | 11.90 | 11.90 | - | 329,193 |
| Oct 22, 2025 | 11.90 | 12.10 | 11.70 | 11.90 | 11.90 | - | 446,204 |
| Oct 21, 2025 | 12.10 | 12.20 | 11.80 | 11.90 | 11.90 | - | 340,844 |
| Oct 20, 2025 | 11.70 | 12.00 | 11.60 | 11.90 | 11.90 | 0.85% | 492,906 |
| Oct 19, 2025 | 12.10 | 12.10 | 11.70 | 11.80 | 11.80 | -4.07% | 414,359 |
| Oct 16, 2025 | 12.20 | 12.40 | 12.10 | 12.30 | 12.30 | 0.82% | 209,101 |
| Oct 15, 2025 | 12.60 | 12.80 | 12.20 | 12.20 | 12.20 | -3.94% | 465,004 |
| Oct 14, 2025 | 13.20 | 13.20 | 12.60 | 12.70 | 12.70 | -1.55% | 280,280 |
| Oct 13, 2025 | 12.90 | 13.10 | 12.60 | 12.90 | 12.90 | 1.57% | 251,427 |
| Oct 12, 2025 | 13.10 | 13.20 | 12.60 | 12.70 | 12.70 | -3.05% | 414,245 |
| Oct 9, 2025 | 13.30 | 13.40 | 13.00 | 13.10 | 13.10 | -1.50% | 293,164 |
| Oct 8, 2025 | 13.50 | 13.50 | 13.20 | 13.30 | 13.30 | - | 259,876 |
| Oct 7, 2025 | 13.40 | 13.60 | 13.20 | 13.30 | 13.30 | -0.75% | 754,138 |
| Oct 6, 2025 | 13.60 | 13.80 | 13.30 | 13.40 | 13.40 | -1.47% | 525,794 |
| Oct 5, 2025 | 13.90 | 13.90 | 13.50 | 13.60 | 13.60 | -1.45% | 389,053 |
| Sep 30, 2025 | 13.80 | 13.90 | 13.70 | 13.80 | 13.80 | 0.73% | 392,396 |
| Sep 29, 2025 | 13.60 | 13.80 | 13.50 | 13.70 | 13.70 | - | 399,610 |
| Sep 28, 2025 | 14.00 | 14.00 | 13.60 | 13.70 | 13.70 | -1.44% | 1,020,618 |
| Sep 25, 2025 | 14.10 | 14.30 | 13.90 | 13.90 | 13.90 | -0.71% | 827,860 |
| Sep 24, 2025 | 13.50 | 14.20 | 13.50 | 14.00 | 14.00 | 3.70% | 716,889 |
| Sep 23, 2025 | 13.40 | 13.70 | 13.10 | 13.50 | 13.50 | 0.75% | 1,002,056 |
| Sep 22, 2025 | 13.80 | 13.90 | 13.30 | 13.40 | 13.40 | -3.60% | 1,333,206 |
| Sep 21, 2025 | 14.10 | 14.40 | 13.80 | 13.90 | 13.90 | -0.71% | 702,974 |
| Sep 18, 2025 | 14.30 | 14.40 | 13.70 | 14.00 | 14.00 | -2.10% | 944,618 |
| Sep 17, 2025 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | -1.38% | 645,252 |
| Sep 16, 2025 | 14.70 | 14.70 | 14.40 | 14.50 | 14.50 | 0.69% | 812,414 |
| Sep 15, 2025 | 14.50 | 14.70 | 14.20 | 14.40 | 14.40 | -0.69% | 1,039,842 |
| Sep 14, 2025 | 14.90 | 15.10 | 14.30 | 14.50 | 14.50 | -2.68% | 1,035,220 |
| Sep 11, 2025 | 15.20 | 15.20 | 14.30 | 14.90 | 14.90 | 2.76% | 1,305,487 |
| Sep 10, 2025 | 15.10 | 15.10 | 14.40 | 14.50 | 14.50 | -3.33% | 1,869,210 |
| Sep 9, 2025 | 15.60 | 15.60 | 14.90 | 15.00 | 15.00 | -3.23% | 2,105,067 |
| Sep 8, 2025 | 15.80 | 16.20 | 15.40 | 15.50 | 15.50 | -1.27% | 5,152,533 |
| Sep 7, 2025 | 15.20 | 15.80 | 15.20 | 15.70 | 15.70 | 3.97% | 4,003,848 |
| Sep 4, 2025 | 14.70 | 15.40 | 14.50 | 15.10 | 15.10 | 2.72% | 4,417,455 |
| 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 |