GBB Power Limited (DSE:GBBPOWER)
Bangladesh · Delayed Price · Currency is BDT 13.70
-0.30 (-2.14%)
At close: Sep 3, 2026
GBB Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 9.90 | 11.00 | 9.90 | 11.00 | 11.00 | 10.00% | 2,288,059 |
| Aug 3, 2026 | 10.20 | 10.40 | 9.80 | 10.00 | 10.00 | -0.99% | 818,002 |
| Aug 2, 2026 | 9.50 | 10.30 | 9.30 | 10.10 | 10.10 | 7.45% | 2,952,966 |
| Jul 30, 2026 | 8.60 | 9.40 | 8.40 | 9.40 | 9.40 | 9.30% | 3,274,233 |
| Jul 29, 2026 | 8.60 | 8.60 | 8.20 | 8.60 | 8.60 | 4.88% | 490,250 |
| Jul 28, 2026 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | - | 216,429 |
| Jul 27, 2026 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | - | 50,662 |
| Jul 26, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | - | 71,555 |
| 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 |