Baraka Patenga Power Limited (DSE:BPPL)
Bangladesh · Delayed Price · Currency is BDT 20.30
-0.30 (-1.46%)
At close: Sep 3, 2026
Baraka Patenga Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 20.60 | 20.70 | 20.20 | 20.30 | 20.30 | -1.46% | 985,122 |
| Sep 2, 2026 | 20.60 | 20.80 | 20.40 | 20.60 | 20.60 | 0.49% | 1,038,882 |
| Sep 1, 2026 | 20.20 | 20.70 | 20.20 | 20.50 | 20.50 | 1.99% | 1,383,201 |
| Aug 31, 2026 | 19.90 | 20.40 | 19.80 | 20.10 | 20.10 | 1.01% | 930,326 |
| Aug 30, 2026 | 19.80 | 20.20 | 19.70 | 19.90 | 19.90 | - | 729,008 |
| Aug 27, 2026 | 19.90 | 20.20 | 19.70 | 19.90 | 19.90 | 0.51% | 780,507 |
| Aug 25, 2026 | 20.00 | 20.20 | 19.60 | 19.80 | 19.80 | -0.50% | 981,605 |
| Aug 24, 2026 | 19.90 | 20.40 | 19.70 | 19.90 | 19.90 | -1.97% | 1,447,396 |
| Aug 23, 2026 | 21.10 | 21.10 | 20.20 | 20.30 | 20.30 | -2.87% | 1,259,511 |
| Aug 20, 2026 | 20.90 | 21.20 | 20.80 | 20.90 | 20.90 | 0.48% | 1,054,001 |
| Aug 19, 2026 | 20.80 | 21.20 | 20.30 | 20.80 | 20.80 | 1.46% | 1,762,024 |
| Aug 18, 2026 | 20.90 | 21.20 | 20.40 | 20.50 | 20.50 | -1.44% | 1,389,312 |
| Aug 17, 2026 | 21.20 | 21.40 | 20.60 | 20.80 | 20.80 | -1.89% | 2,200,494 |
| Aug 16, 2026 | 21.60 | 21.80 | 21.10 | 21.20 | 21.20 | -1.40% | 2,259,195 |
| Aug 13, 2026 | 21.50 | 21.80 | 21.30 | 21.50 | 21.50 | -0.46% | 2,333,304 |
| Aug 12, 2026 | 21.60 | 22.30 | 21.50 | 21.60 | 21.60 | -0.92% | 2,564,352 |
| Aug 11, 2026 | 21.80 | 22.30 | 21.50 | 21.80 | 21.80 | 1.87% | 5,019,216 |
| Aug 10, 2026 | 21.20 | 21.60 | 21.10 | 21.40 | 21.40 | 0.94% | 2,385,399 |
| Aug 9, 2026 | 21.70 | 21.80 | 21.10 | 21.20 | 21.20 | -2.30% | 2,492,150 |
| Aug 6, 2026 | 21.80 | 22.40 | 21.50 | 21.70 | 21.70 | 0.46% | 6,723,518 |
| Aug 4, 2026 | 21.60 | 21.80 | 21.00 | 21.60 | 21.60 | 2.86% | 4,659,021 |
| Aug 3, 2026 | 21.00 | 21.40 | 20.90 | 21.00 | 21.00 | -0.47% | 2,211,523 |
| Aug 2, 2026 | 20.80 | 21.40 | 20.80 | 21.10 | 21.10 | 2.43% | 3,450,731 |
| Jul 30, 2026 | 20.60 | 20.80 | 20.30 | 20.60 | 20.60 | 0.98% | 1,579,241 |
| Jul 29, 2026 | 20.40 | 20.80 | 20.40 | 20.40 | 20.40 | -0.97% | 1,893,557 |
| Jul 28, 2026 | 20.20 | 20.70 | 20.20 | 20.60 | 20.60 | 1.98% | 1,482,936 |
| Jul 27, 2026 | 20.20 | 20.40 | 20.00 | 20.20 | 20.20 | 1.51% | 972,917 |
| Jul 26, 2026 | 20.30 | 20.50 | 19.80 | 19.90 | 19.90 | -1.97% | 1,522,793 |
| Jul 23, 2026 | 20.90 | 20.90 | 20.20 | 20.30 | 20.30 | -1.93% | 1,531,657 |
| Jul 22, 2026 | 21.20 | 21.60 | 20.60 | 20.70 | 20.70 | -1.90% | 2,538,701 |
| Jul 21, 2026 | 20.40 | 21.20 | 20.40 | 21.10 | 21.10 | 3.43% | 2,900,837 |
| Jul 20, 2026 | 20.40 | 20.60 | 20.20 | 20.40 | 20.40 | - | 1,213,187 |
| Jul 19, 2026 | 20.80 | 20.80 | 20.30 | 20.40 | 20.40 | -0.97% | 1,560,769 |
| Jul 16, 2026 | 20.60 | 21.00 | 20.60 | 20.60 | 20.60 | -1.44% | 1,454,402 |
| Jul 15, 2026 | 20.90 | 21.30 | 20.80 | 20.90 | 20.90 | - | 1,731,368 |
| Jul 14, 2026 | 20.90 | 21.30 | 20.80 | 20.90 | 20.90 | 0.48% | 2,229,098 |
| Jul 13, 2026 | 21.10 | 21.30 | 20.70 | 20.80 | 20.80 | -1.42% | 2,051,107 |
| Jul 12, 2026 | 21.30 | 21.50 | 21.00 | 21.10 | 21.10 | -0.47% | 2,838,447 |
| Jul 9, 2026 | 21.20 | 21.30 | 20.80 | 21.20 | 21.20 | 1.44% | 2,973,750 |
| Jul 8, 2026 | 21.10 | 21.30 | 20.80 | 20.90 | 20.90 | -0.95% | 2,843,360 |
| Jul 7, 2026 | 21.50 | 21.70 | 20.90 | 21.10 | 21.10 | -1.86% | 3,223,402 |
| Jul 6, 2026 | 20.80 | 21.70 | 20.80 | 21.50 | 21.50 | 4.37% | 6,556,319 |
| Jul 5, 2026 | 20.20 | 20.80 | 20.20 | 20.60 | 20.60 | 1.98% | 3,615,973 |
| Jul 2, 2026 | 20.40 | 20.70 | 20.00 | 20.20 | 20.20 | -0.49% | 2,316,259 |
| Jun 30, 2026 | 20.30 | 20.70 | 20.00 | 20.30 | 20.30 | 1.50% | 3,249,968 |
| Jun 29, 2026 | 20.20 | 20.40 | 19.80 | 20.00 | 20.00 | -0.99% | 2,732,643 |
| Jun 28, 2026 | 20.30 | 20.60 | 20.00 | 20.20 | 20.20 | 0.50% | 3,840,780 |
| Jun 25, 2026 | 20.10 | 20.30 | 19.20 | 20.10 | 20.10 | 3.61% | 3,675,965 |
| Jun 24, 2026 | 19.40 | 19.80 | 19.30 | 19.40 | 19.40 | -1.02% | 2,159,951 |
| Jun 23, 2026 | 19.20 | 19.70 | 19.10 | 19.60 | 19.60 | 2.08% | 1,310,954 |