Baraka Patenga Power Limited (DSE:BPPL)
Bangladesh · Delayed Price · Currency is BDT 13.10
-0.20 (-1.50%)
At close: Oct 9, 2025
Baraka Patenga Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |