GBB Power Limited (DSE:GBBPOWER)
Bangladesh · Delayed Price · Currency is BDT 11.30
0.00 (0.00%)
At close: Oct 15, 2026
GBB Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 11.30 | 11.70 | 11.10 | 11.30 | 11.30 | - | 144,743 |
| Oct 14, 2026 | 11.30 | 11.80 | 11.20 | 11.30 | 11.30 | -3.42% | 167,416 |
| Oct 13, 2026 | 11.70 | 12.60 | 11.50 | 11.70 | 11.70 | -0.85% | 356,210 |
| Oct 12, 2026 | 10.80 | 11.90 | 10.80 | 11.80 | 11.80 | 8.26% | 478,390 |
| Oct 11, 2026 | 11.60 | 11.70 | 10.80 | 10.90 | 10.90 | -6.84% | 839,760 |
| Oct 8, 2026 | 12.50 | 12.50 | 11.60 | 11.70 | 11.70 | -2.50% | 275,650 |
| Oct 7, 2026 | 12.80 | 12.80 | 11.90 | 12.00 | 12.00 | -4.76% | 218,869 |
| Oct 6, 2026 | 13.20 | 13.20 | 12.50 | 12.60 | 12.60 | -3.82% | 413,695 |
| Oct 5, 2026 | 13.30 | 13.50 | 13.00 | 13.10 | 13.10 | -1.50% | 302,482 |
| Oct 4, 2026 | 13.20 | 13.40 | 13.00 | 13.30 | 13.30 | 1.53% | 284,901 |
| Oct 1, 2026 | 13.20 | 13.40 | 13.00 | 13.10 | 13.10 | - | 306,999 |
| Sep 30, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | 244,715 |
| Sep 29, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -0.76% | 173,730 |
| Sep 28, 2026 | 13.40 | 13.40 | 12.90 | 13.10 | 13.10 | - | 320,942 |
| Sep 27, 2026 | 13.30 | 13.70 | 13.00 | 13.10 | 13.10 | -1.50% | 521,273 |
| Sep 24, 2026 | 13.60 | 13.90 | 13.20 | 13.30 | 13.30 | -1.48% | 468,497 |
| Sep 23, 2026 | 13.30 | 13.60 | 13.10 | 13.50 | 13.50 | 3.05% | 498,406 |
| Sep 22, 2026 | 13.50 | 13.70 | 13.00 | 13.10 | 13.10 | -2.96% | 502,309 |
| Sep 21, 2026 | 13.60 | 13.90 | 13.30 | 13.50 | 13.50 | -1.46% | 287,368 |
| Sep 20, 2026 | 13.90 | 14.20 | 13.60 | 13.70 | 13.70 | -2.14% | 782,163 |
| Sep 17, 2026 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 533,246 |
| Sep 16, 2026 | 14.90 | 15.10 | 13.90 | 14.10 | 14.10 | -4.08% | 1,134,227 |
| Sep 15, 2026 | 14.20 | 14.80 | 14.00 | 14.70 | 14.70 | 5.76% | 1,245,728 |
| Sep 14, 2026 | 13.70 | 14.30 | 13.70 | 13.90 | 13.90 | 1.46% | 967,825 |
| Sep 13, 2026 | 13.60 | 14.30 | 13.40 | 13.70 | 13.70 | 1.48% | 869,368 |
| Sep 10, 2026 | 13.00 | 13.80 | 13.00 | 13.50 | 13.50 | 4.65% | 848,836 |
| Sep 9, 2026 | 12.90 | 13.30 | 12.70 | 12.90 | 12.90 | -2.27% | 611,210 |
| Sep 8, 2026 | 13.20 | 14.20 | 13.10 | 13.20 | 13.20 | -4.35% | 876,686 |
| Sep 7, 2026 | 13.20 | 14.00 | 12.80 | 13.80 | 13.80 | 6.15% | 818,350 |
| Sep 6, 2026 | 13.80 | 13.80 | 12.90 | 13.00 | 13.00 | -5.11% | 534,743 |
| Sep 3, 2026 | 14.10 | 14.10 | 13.50 | 13.70 | 13.70 | -2.14% | 553,897 |
| Sep 2, 2026 | 14.00 | 14.50 | 13.90 | 14.00 | 14.00 | 0.72% | 757,692 |
| Sep 1, 2026 | 14.40 | 14.60 | 13.90 | 13.90 | 13.90 | -1.42% | 503,593 |
| Aug 31, 2026 | 13.40 | 14.40 | 12.70 | 14.10 | 14.10 | 6.82% | 1,158,230 |
| Aug 30, 2026 | 14.00 | 14.10 | 13.10 | 13.20 | 13.20 | -5.04% | 845,107 |
| Aug 27, 2026 | 14.60 | 14.60 | 13.70 | 13.90 | 13.90 | -2.80% | 1,015,437 |
| Aug 25, 2026 | 14.30 | 14.70 | 13.70 | 14.30 | 14.30 | 0.70% | 1,183,048 |
| Aug 24, 2026 | 14.20 | 16.20 | 13.50 | 14.20 | 14.20 | -4.70% | 2,591,513 |
| Aug 23, 2026 | 13.70 | 14.90 | 13.50 | 14.90 | 14.90 | 9.56% | 1,996,506 |
| Aug 20, 2026 | 13.60 | 15.00 | 13.50 | 13.60 | 13.60 | -9.33% | 2,633,214 |
| Aug 19, 2026 | 15.00 | 16.30 | 14.70 | 15.00 | 15.00 | -7.98% | 2,292,984 |
| Aug 18, 2026 | 16.40 | 17.60 | 16.00 | 16.30 | 16.30 | 1.24% | 1,971,932 |
| Aug 17, 2026 | 16.10 | 16.90 | 15.60 | 16.10 | 16.10 | -0.62% | 2,104,154 |
| Aug 16, 2026 | 15.30 | 16.50 | 15.20 | 16.20 | 16.20 | 6.58% | 2,771,190 |
| Aug 13, 2026 | 13.90 | 15.20 | 13.90 | 15.20 | 15.20 | 9.35% | 3,233,370 |
| Aug 12, 2026 | 14.00 | 14.90 | 13.40 | 13.90 | 13.90 | -0.71% | 2,186,873 |
| Aug 11, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 9.37% | 2,519,818 |
| Aug 10, 2026 | 11.70 | 12.80 | 11.40 | 12.80 | 12.80 | 9.40% | 2,324,292 |
| Aug 9, 2026 | 12.20 | 12.70 | 11.40 | 11.70 | 11.70 | -2.50% | 2,007,824 |
| Aug 6, 2026 | 12.00 | 12.10 | 11.40 | 12.00 | 12.00 | 9.09% | 2,674,182 |