Baraka Patenga Power Limited (DSE:BPPL)
Bangladesh · Delayed Price · Currency is BDT 15.10
+0.10 (0.67%)
At close: Mar 25, 2026
Baraka Patenga Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 15.10 | 15.20 | 14.80 | 15.10 | 15.10 | 0.67% | 1,202,242 |
| Mar 24, 2026 | 15.00 | 15.10 | 14.70 | 15.00 | 15.00 | 1.35% | 1,208,717 |
| Mar 16, 2026 | 14.80 | 15.00 | 14.60 | 14.80 | 14.80 | - | 1,141,629 |
| Mar 15, 2026 | 15.20 | 15.30 | 14.70 | 14.80 | 14.80 | -1.99% | 1,412,126 |
| Mar 12, 2026 | 14.20 | 15.30 | 14.20 | 15.10 | 15.10 | 7.09% | 3,098,799 |
| Mar 11, 2026 | 14.10 | 14.30 | 13.90 | 14.10 | 14.10 | 0.71% | 1,076,881 |
| Mar 10, 2026 | 13.80 | 14.00 | 13.70 | 14.00 | 14.00 | 2.19% | 1,206,401 |
| Mar 9, 2026 | 13.70 | 13.80 | 13.40 | 13.70 | 13.70 | 2.24% | 646,223 |
| Mar 8, 2026 | 13.90 | 13.90 | 13.30 | 13.40 | 13.40 | -4.29% | 1,520,376 |
| Mar 5, 2026 | 14.00 | 14.50 | 13.90 | 14.00 | 14.00 | -2.10% | 1,103,585 |
| Mar 4, 2026 | 14.40 | 14.60 | 13.90 | 14.30 | 14.30 | 0.70% | 1,215,473 |
| Mar 3, 2026 | 15.20 | 15.20 | 14.00 | 14.20 | 14.20 | -5.96% | 1,886,778 |
| Mar 2, 2026 | 15.00 | 15.20 | 14.90 | 15.10 | 15.10 | 2.03% | 1,428,247 |
| Mar 1, 2026 | 15.30 | 15.40 | 14.50 | 14.80 | 14.80 | -4.52% | 1,811,068 |
| Feb 26, 2026 | 15.70 | 15.80 | 15.40 | 15.50 | 15.50 | - | 1,631,303 |
| Feb 25, 2026 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -0.64% | 522,935 |
| Feb 24, 2026 | 15.90 | 16.00 | 15.50 | 15.60 | 15.60 | -1.27% | 1,534,928 |
| Feb 23, 2026 | 15.80 | 15.90 | 15.60 | 15.80 | 15.80 | 1.94% | 1,034,125 |
| Feb 22, 2026 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | - | 912,780 |
| Feb 19, 2026 | 15.60 | 15.80 | 15.40 | 15.50 | 15.50 | -0.64% | 884,477 |
| Feb 18, 2026 | 15.90 | 16.00 | 15.60 | 15.60 | 15.60 | -1.27% | 2,160,448 |
| Feb 17, 2026 | 15.80 | 16.30 | 15.80 | 15.80 | 15.80 | -1.86% | 3,420,385 |
| Feb 16, 2026 | 16.10 | 16.50 | 16.00 | 16.10 | 16.10 | -1.23% | 3,795,136 |
| Feb 15, 2026 | 16.50 | 16.70 | 16.10 | 16.30 | 16.30 | 2.52% | 4,663,875 |
| Feb 10, 2026 | 15.90 | 16.10 | 15.80 | 15.90 | 15.90 | - | 3,196,147 |
| Feb 9, 2026 | 15.90 | 16.10 | 15.80 | 15.90 | 15.90 | 0.63% | 2,011,412 |
| Feb 8, 2026 | 15.60 | 15.90 | 15.40 | 15.80 | 15.80 | 1.28% | 2,306,455 |
| Feb 5, 2026 | 15.60 | 16.20 | 15.50 | 15.60 | 15.60 | -2.50% | 2,385,847 |
| Feb 3, 2026 | 15.80 | 16.50 | 15.80 | 16.00 | 16.00 | 1.27% | 4,848,900 |
| Feb 2, 2026 | 16.30 | 16.30 | 15.70 | 15.80 | 15.80 | -1.86% | 3,387,722 |
| Feb 1, 2026 | 15.90 | 16.60 | 15.70 | 16.10 | 16.10 | 5.23% | 6,695,556 |
| Jan 29, 2026 | 15.20 | 15.60 | 15.20 | 15.30 | 15.30 | 0.66% | 2,869,440 |
| Jan 28, 2026 | 15.90 | 15.90 | 15.00 | 15.20 | 15.20 | -3.18% | 3,628,323 |
| Jan 27, 2026 | 15.70 | 15.80 | 15.40 | 15.70 | 15.70 | 0.64% | 3,286,976 |
| Jan 26, 2026 | 15.60 | 15.70 | 15.20 | 15.60 | 15.60 | 3.31% | 4,327,661 |
| Jan 25, 2026 | 14.90 | 15.30 | 14.70 | 15.10 | 15.10 | 1.34% | 3,015,089 |
| Jan 22, 2026 | 15.20 | 15.20 | 14.80 | 14.90 | 14.90 | -0.67% | 2,141,420 |
| Jan 21, 2026 | 14.60 | 15.20 | 14.50 | 15.00 | 15.00 | 3.45% | 3,505,763 |
| Jan 20, 2026 | 14.70 | 14.80 | 14.40 | 14.50 | 14.50 | - | 1,985,392 |
| Jan 19, 2026 | 14.50 | 14.70 | 14.30 | 14.50 | 14.50 | 1.40% | 2,046,191 |
| Jan 18, 2026 | 14.10 | 14.50 | 14.00 | 14.30 | 14.30 | 1.42% | 1,800,459 |
| Jan 15, 2026 | 14.10 | 14.40 | 14.00 | 14.10 | 14.10 | 0.71% | 2,446,508 |
| Jan 14, 2026 | 13.60 | 14.10 | 13.60 | 14.00 | 14.00 | 2.94% | 1,988,862 |
| Jan 13, 2026 | 13.70 | 13.90 | 13.60 | 13.60 | 13.60 | - | 925,596 |
| Jan 12, 2026 | 13.90 | 13.90 | 13.50 | 13.60 | 13.60 | -1.45% | 1,366,876 |
| Jan 11, 2026 | 14.10 | 14.20 | 13.80 | 13.80 | 13.80 | -2.13% | 1,022,456 |
| Jan 8, 2026 | 14.10 | 14.40 | 13.90 | 14.10 | 14.10 | -0.70% | 1,642,998 |
| Jan 7, 2026 | 14.20 | 14.60 | 14.00 | 14.20 | 14.20 | -1.39% | 1,773,155 |
| Jan 6, 2026 | 14.40 | 14.70 | 14.30 | 14.40 | 14.40 | - | 1,687,164 |
| Jan 5, 2026 | 14.40 | 14.70 | 14.30 | 14.40 | 14.40 | - | 937,740 |