GBB Power Limited (DSE:GBBPOWER)
Bangladesh · Delayed Price · Currency is BDT 6.30
+0.10 (1.61%)
At close: Dec 3, 2025
GBB Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.30 | 6.30 | 5.90 | 6.00 | 6.00 | -4.76% | 109,743 |
| Dec 3, 2025 | 6.20 | 6.40 | 6.10 | 6.30 | 6.30 | 1.61% | 30,500 |
| Dec 2, 2025 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | - | 82,171 |
| Dec 1, 2025 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | - | 28,985 |
| Nov 30, 2025 | 6.30 | 6.50 | 6.20 | 6.20 | 6.20 | -1.59% | 51,029 |
| Nov 26, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 49,461 |
| Nov 25, 2025 | 6.80 | 6.80 | 6.40 | 6.40 | 6.40 | -3.03% | 181,843 |
| Nov 24, 2025 | 6.50 | 6.60 | 6.30 | 6.60 | 6.60 | 4.76% | 83,974 |
| Nov 23, 2025 | 6.20 | 6.50 | 6.00 | 6.30 | 6.30 | 1.61% | 44,381 |
| Nov 20, 2025 | 6.70 | 6.70 | 6.20 | 6.20 | 6.20 | -3.13% | 151,571 |
| Nov 19, 2025 | 6.10 | 6.50 | 6.00 | 6.40 | 6.40 | 4.92% | 211,529 |
| Nov 18, 2025 | 6.00 | 6.20 | 5.80 | 6.10 | 6.10 | 5.17% | 171,987 |
| Nov 17, 2025 | 6.00 | 6.00 | 5.50 | 5.80 | 5.80 | 5.45% | 49,664 |
| Nov 16, 2025 | 6.00 | 6.10 | 5.30 | 5.50 | 5.50 | -1.79% | 248,569 |
| Nov 13, 2025 | 6.00 | 6.00 | 5.30 | 5.60 | 5.60 | -3.45% | 180,173 |
| Nov 12, 2025 | 6.50 | 6.70 | 5.70 | 5.80 | 5.80 | -7.94% | 110,630 |
| Nov 11, 2025 | 6.70 | 6.70 | 6.20 | 6.30 | 6.30 | 1.61% | 23,253 |
| Nov 10, 2025 | 6.70 | 6.70 | 6.10 | 6.20 | 6.20 | 1.64% | 96,775 |
| Nov 9, 2025 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -3.17% | 102,343 |
| Nov 6, 2025 | 6.50 | 6.50 | 6.00 | 6.30 | 6.30 | -3.08% | 114,191 |
| Nov 5, 2025 | 6.50 | 6.80 | 6.50 | 6.50 | 6.50 | -1.52% | 71,771 |
| Nov 4, 2025 | 6.80 | 6.80 | 6.50 | 6.60 | 6.60 | -2.94% | 17,141 |
| Nov 3, 2025 | 6.60 | 6.90 | 6.60 | 6.80 | 6.80 | 3.03% | 106,204 |
| Nov 2, 2025 | 6.50 | 6.90 | 6.50 | 6.60 | 6.60 | 1.54% | 122,237 |
| Oct 30, 2025 | 6.30 | 6.90 | 6.20 | 6.50 | 6.50 | 3.17% | 72,804 |
| Oct 29, 2025 | 6.60 | 6.60 | 6.10 | 6.30 | 6.30 | -1.56% | 160,870 |
| Oct 28, 2025 | 6.40 | 6.50 | 6.20 | 6.40 | 6.40 | 3.23% | 60,391 |
| Oct 27, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -1.59% | 95,483 |
| Oct 26, 2025 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -1.56% | 28,667 |
| Oct 23, 2025 | 6.60 | 6.70 | 6.40 | 6.40 | 6.40 | - | 73,047 |
| Oct 22, 2025 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | - | 79,090 |
| Oct 21, 2025 | 6.50 | 6.50 | 6.20 | 6.40 | 6.40 | 1.59% | 131,751 |
| Oct 20, 2025 | 6.00 | 6.40 | 6.00 | 6.30 | 6.30 | 3.28% | 44,898 |
| Oct 19, 2025 | 6.20 | 6.40 | 6.00 | 6.10 | 6.10 | -1.61% | 27,736 |
| Oct 16, 2025 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | - | 19,231 |
| Oct 15, 2025 | 6.40 | 6.50 | 6.20 | 6.20 | 6.20 | -1.59% | 45,912 |
| Oct 14, 2025 | 6.50 | 6.70 | 6.30 | 6.30 | 6.30 | - | 46,944 |
| Oct 13, 2025 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | 1.61% | 57,125 |
| Oct 12, 2025 | 6.30 | 6.50 | 6.20 | 6.20 | 6.20 | -4.62% | 136,089 |
| Oct 9, 2025 | 6.70 | 6.80 | 6.30 | 6.50 | 6.50 | -1.52% | 139,862 |
| Oct 8, 2025 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 58,275 |
| Oct 7, 2025 | 6.70 | 7.00 | 6.70 | 6.70 | 6.70 | -1.47% | 62,430 |
| Oct 6, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | - | 28,424 |
| Oct 5, 2025 | 6.80 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 17,950 |
| Sep 30, 2025 | 6.90 | 7.20 | 6.90 | 6.90 | 6.90 | 4.55% | 92,877 |
| Sep 29, 2025 | 6.90 | 6.90 | 6.50 | 6.60 | 6.60 | -4.35% | 204,662 |
| Sep 28, 2025 | 7.10 | 7.20 | 6.80 | 6.90 | 6.90 | -1.43% | 34,692 |
| Sep 25, 2025 | 6.80 | 7.20 | 6.80 | 7.00 | 7.00 | 4.48% | 144,185 |
| Sep 24, 2025 | 6.70 | 6.80 | 6.50 | 6.70 | 6.70 | - | 113,716 |
| Sep 23, 2025 | 6.90 | 6.90 | 6.50 | 6.70 | 6.70 | -1.47% | 97,828 |