GBB Power Limited (DSE:GBBPOWER)
Bangladesh · Delayed Price · Currency is BDT 8.50
+0.10 (1.19%)
At close: Apr 13, 2026
GBB Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 8.10 | 8.30 | 7.90 | 8.00 | 8.00 | -1.23% | 175,658 |
| Mar 4, 2026 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | 1.25% | 98,416 |
| Mar 3, 2026 | 8.60 | 8.60 | 7.90 | 8.00 | 8.00 | -4.76% | 349,431 |
| Mar 2, 2026 | 8.30 | 8.50 | 8.30 | 8.40 | 8.40 | 1.20% | 302,369 |
| Mar 1, 2026 | 8.20 | 8.50 | 8.00 | 8.30 | 8.30 | -3.49% | 585,980 |
| Feb 26, 2026 | 8.60 | 8.80 | 8.50 | 8.60 | 8.60 | 2.38% | 309,682 |
| Feb 25, 2026 | 8.20 | 8.60 | 8.10 | 8.40 | 8.40 | 5.00% | 281,439 |
| Feb 24, 2026 | 8.40 | 8.40 | 7.90 | 8.00 | 8.00 | -4.76% | 356,621 |
| Feb 23, 2026 | 8.10 | 8.60 | 8.10 | 8.40 | 8.40 | 5.00% | 304,575 |
| Feb 22, 2026 | 7.80 | 8.20 | 7.80 | 8.00 | 8.00 | 2.56% | 124,440 |
| Feb 19, 2026 | 8.00 | 8.20 | 7.80 | 7.80 | 7.80 | -2.50% | 154,592 |
| Feb 18, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -4.76% | 346,530 |
| Feb 17, 2026 | 8.70 | 8.80 | 8.30 | 8.40 | 8.40 | -3.45% | 365,974 |
| Feb 16, 2026 | 9.40 | 9.40 | 8.60 | 8.70 | 8.70 | -3.33% | 481,169 |
| Feb 15, 2026 | 8.50 | 9.20 | 8.50 | 9.00 | 9.00 | 7.14% | 581,050 |
| Feb 10, 2026 | 8.20 | 8.50 | 8.20 | 8.40 | 8.40 | 3.70% | 549,032 |
| Feb 9, 2026 | 7.90 | 8.20 | 7.90 | 8.10 | 8.10 | 5.19% | 257,004 |
| Feb 8, 2026 | 7.90 | 8.00 | 7.70 | 7.70 | 7.70 | -2.53% | 226,824 |
| Feb 5, 2026 | 8.30 | 8.40 | 7.90 | 7.90 | 7.90 | -2.47% | 721,735 |
| Feb 3, 2026 | 7.70 | 8.20 | 7.40 | 8.10 | 8.10 | 6.58% | 600,111 |
| Feb 2, 2026 | 7.60 | 8.00 | 7.50 | 7.60 | 7.60 | -3.80% | 292,744 |
| Feb 1, 2026 | 8.10 | 8.10 | 7.80 | 7.90 | 7.90 | 6.76% | 2,152,733 |
| Jan 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 8.82% | 91,975 |
| Jan 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 9.68% | 52,782 |
| Jan 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 8.77% | 80,615 |
| Jan 26, 2026 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | - | 46,084 |
| Jan 25, 2026 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 90,886 |
| Jan 22, 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 105,205 |
| Jan 21, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 56,510 |