GBB Power Limited (DSE:GBBPOWER)
Bangladesh · Delayed Price · Currency is BDT 7.30
-0.10 (-1.35%)
At close: Aug 7, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 7.20 | 7.40 | 7.20 | 7.20 | 7.20 | - | 128,243 |
| Aug 10, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 82,724 |
| Aug 7, 2025 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 43,469 |
| Aug 6, 2025 | 7.30 | 7.40 | 7.20 | 7.40 | 7.40 | 1.37% | 86,953 |
| Aug 4, 2025 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | - | 80,540 |
| Aug 3, 2025 | 7.70 | 7.70 | 7.20 | 7.30 | 7.30 | -2.67% | 239,092 |
| Jul 31, 2025 | 7.40 | 7.70 | 7.40 | 7.50 | 7.50 | - | 88,565 |
| Jul 30, 2025 | 7.40 | 7.50 | 7.30 | 7.50 | 7.50 | 1.35% | 109,215 |
| Jul 29, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -1.33% | 81,007 |
| Jul 28, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -1.32% | 109,190 |
| Jul 27, 2025 | 7.90 | 7.90 | 7.50 | 7.60 | 7.60 | -1.30% | 87,479 |
| Jul 24, 2025 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | - | 79,964 |
| Jul 23, 2025 | 7.60 | 7.70 | 7.50 | 7.70 | 7.70 | 1.32% | 88,029 |
| Jul 22, 2025 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | -1.30% | 42,427 |
| Jul 21, 2025 | 7.90 | 8.00 | 7.60 | 7.70 | 7.70 | -3.75% | 136,701 |
| Jul 20, 2025 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | 2.56% | 290,942 |
| Jul 17, 2025 | 7.70 | 8.00 | 7.70 | 7.80 | 7.80 | 2.63% | 427,265 |
| Jul 16, 2025 | 7.50 | 7.70 | 7.50 | 7.60 | 7.60 | 1.33% | 120,064 |
| Jul 15, 2025 | 7.70 | 7.70 | 7.40 | 7.50 | 7.50 | -1.32% | 172,009 |
| Jul 14, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | - | 57,020 |
| Jul 13, 2025 | 7.80 | 7.80 | 7.40 | 7.60 | 7.60 | - | 159,512 |
| Jul 10, 2025 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 4.11% | 139,981 |
| Jul 9, 2025 | 7.30 | 7.50 | 7.20 | 7.30 | 7.30 | 2.82% | 205,423 |
| Jul 8, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -2.74% | 141,126 |
| Jul 7, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | - | 48,514 |
| Jul 3, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | - | 92,789 |
| Jul 2, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | - | 64,377 |
| Jun 30, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | - | 43,194 |
| Jun 29, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 123,217 |
| Jun 26, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | - | 157,209 |
| Jun 25, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | 58,142 |
| Jun 24, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | - | 60,120 |
| Jun 23, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | 22,748 |
| Jun 22, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 66,821 |
| Jun 19, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | - | 96,843 |
| Jun 18, 2025 | 7.10 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 62,399 |
| Jun 17, 2025 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 38,352 |
| Jun 16, 2025 | 7.20 | 7.40 | 7.10 | 7.30 | 7.30 | 2.82% | 112,735 |
| Jun 15, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | - | 61,452 |
| Jun 4, 2025 | 7.30 | 7.30 | 7.00 | 7.10 | 7.10 | 1.43% | 9,409 |
| Jun 3, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 71,368 |
| Jun 2, 2025 | 7.10 | 7.30 | 7.00 | 7.10 | 7.10 | - | 70,989 |
| Jun 1, 2025 | 7.30 | 7.40 | 7.10 | 7.10 | 7.10 | -1.39% | 76,208 |
| May 29, 2025 | 7.30 | 7.30 | 7.00 | 7.20 | 7.20 | 1.41% | 46,540 |
| May 28, 2025 | 7.50 | 7.60 | 7.00 | 7.10 | 7.10 | -4.05% | 254,681 |
| May 27, 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | - | 54,365 |
| May 26, 2025 | 7.60 | 7.60 | 7.30 | 7.40 | 7.40 | - | 48,968 |
| May 25, 2025 | 7.50 | 7.70 | 7.40 | 7.40 | 7.40 | - | 180,029 |
| May 24, 2025 | 7.30 | 7.60 | 7.30 | 7.40 | 7.40 | - | 54,172 |
| May 22, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | - | 29,103 |