Baraka Patenga Power Limited (DSE:BPPL)
Bangladesh · Delayed Price · Currency is BDT 14.10
-0.30 (-2.08%)
At close: Aug 10, 2025
Baraka Patenga Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 14.80 | 14.80 | 14.50 | 14.60 | 14.60 | -2.01% | 2,182,145 |
| Jun 19, 2025 | 15.60 | 15.70 | 14.80 | 14.90 | 14.90 | -3.87% | 2,982,018 |
| Jun 18, 2025 | 15.50 | 15.70 | 15.30 | 15.50 | 15.50 | - | 2,083,270 |
| Jun 17, 2025 | 15.30 | 16.10 | 15.20 | 15.50 | 15.50 | 1.97% | 5,233,058 |
| Jun 16, 2025 | 15.40 | 15.50 | 15.10 | 15.20 | 15.20 | - | 2,935,812 |
| Jun 15, 2025 | 15.00 | 15.40 | 14.60 | 15.20 | 15.20 | 1.33% | 3,150,796 |
| Jun 4, 2025 | 14.70 | 15.20 | 14.50 | 15.00 | 15.00 | 2.74% | 2,218,254 |
| Jun 3, 2025 | 15.00 | 15.20 | 14.50 | 14.60 | 14.60 | -2.67% | 1,743,555 |
| Jun 2, 2025 | 15.50 | 15.60 | 14.90 | 15.00 | 15.00 | -3.85% | 2,721,872 |
| Jun 1, 2025 | 15.60 | 16.00 | 15.40 | 15.60 | 15.60 | 0.65% | 2,589,056 |
| May 29, 2025 | 15.40 | 16.00 | 15.10 | 15.50 | 15.50 | 0.65% | 2,714,028 |
| May 28, 2025 | 15.80 | 16.10 | 14.90 | 15.40 | 15.40 | -2.53% | 3,030,223 |
| May 27, 2025 | 15.80 | 16.50 | 15.60 | 15.80 | 15.80 | -2.47% | 4,863,432 |
| May 26, 2025 | 16.40 | 17.30 | 16.00 | 16.20 | 16.20 | 1.89% | 6,108,232 |
| May 25, 2025 | 14.20 | 15.90 | 14.20 | 15.90 | 15.90 | 9.66% | 5,960,619 |
| May 24, 2025 | 14.50 | 14.70 | 14.00 | 14.50 | 14.50 | 0.69% | 3,397,228 |
| May 22, 2025 | 15.00 | 15.10 | 14.30 | 14.40 | 14.40 | -2.70% | 2,695,380 |