GBB Power Limited (DSE:GBBPOWER)
Bangladesh · Delayed Price · Currency is BDT 8.20
0.00 (0.00%)
At close: Jul 26, 2026
GBB Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 8.40 | 8.40 | 8.10 | 8.20 | 8.20 | -1.20% | 69,786 |
| Jul 22, 2026 | 8.30 | 8.50 | 8.20 | 8.30 | 8.30 | -1.19% | 92,954 |
| Jul 21, 2026 | 8.40 | 8.40 | 8.10 | 8.40 | 8.40 | 3.70% | 340,772 |
| Jul 20, 2026 | 8.10 | 8.20 | 7.90 | 8.10 | 8.10 | - | 288,203 |
| Jul 19, 2026 | 8.40 | 8.40 | 8.00 | 8.10 | 8.10 | -1.22% | 281,847 |
| Jul 16, 2026 | 8.20 | 8.40 | 8.20 | 8.20 | 8.20 | - | 74,274 |
| Jul 15, 2026 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | - | 162,701 |
| Jul 14, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -1.20% | 153,643 |
| Jul 13, 2026 | 8.20 | 8.50 | 8.20 | 8.30 | 8.30 | 2.47% | 171,036 |
| Jul 12, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -4.71% | 355,764 |
| Jul 9, 2026 | 8.50 | 8.70 | 8.40 | 8.50 | 8.50 | -1.16% | 205,380 |
| Jul 8, 2026 | 8.60 | 8.60 | 8.30 | 8.60 | 8.60 | - | 316,098 |
| Jul 7, 2026 | 8.60 | 8.60 | 8.40 | 8.60 | 8.60 | 2.38% | 197,547 |
| Jul 6, 2026 | 8.30 | 8.60 | 8.30 | 8.40 | 8.40 | 3.70% | 433,412 |
| Jul 5, 2026 | 8.10 | 8.30 | 8.00 | 8.10 | 8.10 | - | 376,907 |
| Jul 2, 2026 | 8.10 | 8.30 | 8.00 | 8.10 | 8.10 | -3.57% | 261,203 |
| Jun 30, 2026 | 8.30 | 8.40 | 8.20 | 8.40 | 8.40 | 1.20% | 221,357 |
| Jun 29, 2026 | 8.20 | 8.40 | 8.10 | 8.30 | 8.30 | 2.47% | 255,129 |
| Jun 28, 2026 | 8.40 | 8.40 | 8.10 | 8.10 | 8.10 | -2.41% | 416,521 |
| Jun 25, 2026 | 8.30 | 8.40 | 8.10 | 8.30 | 8.30 | 1.22% | 140,435 |
| Jun 24, 2026 | 8.20 | 8.30 | 8.00 | 8.20 | 8.20 | 1.23% | 366,939 |
| Jun 23, 2026 | 8.10 | 8.30 | 8.00 | 8.10 | 8.10 | - | 270,894 |
| Jun 22, 2026 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 110,645 |
| Jun 21, 2026 | 8.40 | 8.40 | 8.10 | 8.20 | 8.20 | -2.38% | 253,398 |
| Jun 18, 2026 | 8.80 | 8.80 | 8.40 | 8.40 | 8.40 | -4.55% | 446,016 |
| Jun 17, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 328,532 |
| Jun 16, 2026 | 8.80 | 8.90 | 8.50 | 8.80 | 8.80 | - | 140,814 |
| Jun 15, 2026 | 8.90 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 191,230 |
| Jun 14, 2026 | 8.80 | 9.10 | 8.80 | 8.90 | 8.90 | 1.14% | 239,121 |
| Jun 11, 2026 | 9.10 | 9.10 | 8.70 | 8.80 | 8.80 | -1.12% | 269,439 |
| Jun 10, 2026 | 8.60 | 9.00 | 8.60 | 8.90 | 8.90 | 5.95% | 434,851 |
| Jun 9, 2026 | 8.40 | 8.70 | 8.40 | 8.40 | 8.40 | -2.33% | 94,557 |
| Jun 8, 2026 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | -1.15% | 93,539 |
| Jun 7, 2026 | 8.70 | 8.90 | 8.60 | 8.70 | 8.70 | - | 188,197 |
| Jun 4, 2026 | 8.80 | 8.90 | 8.60 | 8.70 | 8.70 | -1.14% | 214,505 |
| Jun 3, 2026 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 178,212 |
| Jun 2, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | - | 117,074 |
| Jun 1, 2026 | 8.90 | 8.90 | 8.70 | 8.90 | 8.90 | - | 180,407 |
| 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 |