GBB Power Limited (DSE:GBBPOWER)
Bangladesh · Delayed Price · Currency is BDT 8.90
+0.50 (5.95%)
At close: May 24, 2026
GBB Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 8.60 | 8.90 | 8.50 | 8.90 | 8.90 | 5.95% | 273,387 |
| May 23, 2026 | 8.80 | 8.80 | 8.40 | 8.40 | 8.40 | -4.55% | 155,132 |
| May 21, 2026 | 8.50 | 9.00 | 8.50 | 8.80 | 8.80 | 3.53% | 482,313 |
| May 20, 2026 | 8.30 | 8.50 | 8.20 | 8.50 | 8.50 | 3.66% | 234,752 |
| May 19, 2026 | 8.00 | 8.50 | 8.00 | 8.20 | 8.20 | 2.50% | 139,370 |
| May 18, 2026 | 8.00 | 8.00 | 7.70 | 8.00 | 8.00 | 3.90% | 125,991 |
| May 17, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 139,619 |
| May 14, 2026 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | -2.50% | 139,376 |
| May 13, 2026 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | - | 130,093 |
| May 12, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 72,723 |
| May 11, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 90,552 |
| May 10, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | 1.25% | 184,400 |
| May 7, 2026 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | - | 108,027 |
| May 6, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 118,740 |
| May 5, 2026 | 8.20 | 8.30 | 8.10 | 8.10 | 8.10 | - | 100,619 |
| May 4, 2026 | 8.20 | 8.40 | 8.00 | 8.10 | 8.10 | -1.22% | 220,006 |
| May 3, 2026 | 8.40 | 8.40 | 8.10 | 8.20 | 8.20 | -3.53% | 143,524 |
| Apr 30, 2026 | 8.50 | 8.70 | 8.50 | 8.50 | 8.50 | - | 191,436 |
| Apr 29, 2026 | 8.50 | 8.60 | 8.40 | 8.50 | 8.50 | 1.19% | 133,037 |
| Apr 28, 2026 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | - | 173,579 |
| Apr 27, 2026 | 8.40 | 8.60 | 8.30 | 8.40 | 8.40 | -1.18% | 45,114 |
| Apr 26, 2026 | 8.40 | 8.60 | 8.00 | 8.50 | 8.50 | 2.41% | 219,992 |
| Apr 23, 2026 | 8.30 | 8.60 | 8.30 | 8.30 | 8.30 | -3.49% | 148,200 |
| Apr 22, 2026 | 8.60 | 8.80 | 8.50 | 8.60 | 8.60 | -1.15% | 139,284 |
| Apr 21, 2026 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | - | 82,591 |
| Apr 20, 2026 | 8.80 | 8.90 | 8.70 | 8.70 | 8.70 | - | 349,011 |
| Apr 19, 2026 | 8.80 | 8.80 | 8.50 | 8.70 | 8.70 | 2.35% | 245,284 |
| Apr 16, 2026 | 8.60 | 8.70 | 8.50 | 8.50 | 8.50 | -1.16% | 178,039 |
| Apr 15, 2026 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | 150,296 |
| Apr 13, 2026 | 8.50 | 8.60 | 8.30 | 8.50 | 8.50 | 1.19% | 276,249 |
| Apr 12, 2026 | 8.40 | 8.40 | 8.20 | 8.40 | 8.40 | - | 161,926 |
| Apr 9, 2026 | 8.60 | 8.70 | 8.40 | 8.40 | 8.40 | -3.45% | 186,080 |
| Apr 8, 2026 | 8.70 | 8.80 | 8.40 | 8.70 | 8.70 | 6.10% | 187,214 |
| Apr 7, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -1.20% | 84,559 |
| Apr 6, 2026 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | -1.19% | 86,962 |
| Apr 5, 2026 | 8.50 | 8.60 | 8.10 | 8.40 | 8.40 | -3.45% | 389,404 |
| Apr 2, 2026 | 8.70 | 9.00 | 8.60 | 8.70 | 8.70 | -1.14% | 381,725 |
| Apr 1, 2026 | 8.50 | 8.90 | 8.50 | 8.80 | 8.80 | 3.53% | 232,848 |
| Mar 31, 2026 | 8.60 | 8.70 | 8.40 | 8.50 | 8.50 | - | 276,920 |
| Mar 30, 2026 | 8.70 | 8.80 | 8.50 | 8.50 | 8.50 | -1.16% | 200,141 |
| Mar 29, 2026 | 8.80 | 8.90 | 8.60 | 8.60 | 8.60 | -2.27% | 191,883 |
| Mar 25, 2026 | 9.00 | 9.20 | 8.60 | 8.80 | 8.80 | -1.12% | 84,875 |
| Mar 24, 2026 | 8.80 | 9.00 | 8.60 | 8.90 | 8.90 | 1.14% | 271,766 |
| Mar 16, 2026 | 8.70 | 8.90 | 8.50 | 8.80 | 8.80 | 1.15% | 180,675 |
| Mar 15, 2026 | 9.20 | 9.20 | 8.60 | 8.70 | 8.70 | -1.14% | 175,976 |
| Mar 12, 2026 | 8.50 | 9.00 | 8.40 | 8.80 | 8.80 | 4.76% | 519,038 |
| Mar 11, 2026 | 8.30 | 8.50 | 8.20 | 8.40 | 8.40 | 1.20% | 109,345 |
| Mar 10, 2026 | 8.00 | 8.50 | 7.80 | 8.30 | 8.30 | 6.41% | 362,153 |
| Mar 9, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 1.30% | 70,703 |
| Mar 8, 2026 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -3.75% | 174,091 |