Hakkani Pulp & Paper Mills PLC. (DSE:HAKKANIPUL)
Bangladesh · Delayed Price · Currency is BDT 79.60
+3.40 (4.46%)
At close: Aug 10, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 78.90 | 80.60 | 77.40 | 78.90 | 78.90 | -0.88% | 932,507 |
| Aug 10, 2025 | 77.00 | 82.00 | 75.50 | 79.60 | 79.60 | 4.46% | 1,607,948 |
| Aug 7, 2025 | 72.00 | 76.90 | 71.90 | 76.20 | 76.20 | 6.57% | 1,532,281 |
| Aug 6, 2025 | 68.50 | 71.80 | 68.50 | 71.50 | 71.50 | 4.69% | 1,207,089 |
| Aug 4, 2025 | 67.90 | 69.30 | 67.00 | 68.30 | 68.30 | 2.09% | 461,808 |
| Aug 3, 2025 | 68.40 | 69.80 | 66.60 | 66.90 | 66.90 | -1.76% | 417,200 |
| Jul 31, 2025 | 68.00 | 69.60 | 67.80 | 68.10 | 68.10 | -1.02% | 245,357 |
| Jul 30, 2025 | 68.60 | 70.10 | 67.90 | 68.80 | 68.80 | 0.44% | 381,123 |
| Jul 29, 2025 | 70.20 | 70.90 | 68.20 | 68.50 | 68.50 | -2.70% | 377,750 |
| Jul 28, 2025 | 69.70 | 71.70 | 69.60 | 70.40 | 70.40 | 1.29% | 1,077,303 |
| Jul 27, 2025 | 67.80 | 70.40 | 67.60 | 69.50 | 69.50 | 2.96% | 939,315 |
| Jul 24, 2025 | 67.00 | 68.30 | 67.00 | 67.50 | 67.50 | 0.75% | 370,735 |
| Jul 23, 2025 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.82% | 310,720 |
| Jul 22, 2025 | 62.10 | 66.70 | 62.10 | 65.80 | 65.80 | 0.61% | 165,087 |
| Jul 21, 2025 | 67.20 | 67.90 | 65.10 | 65.40 | 65.40 | -2.68% | 488,127 |
| Jul 20, 2025 | 68.70 | 68.90 | 67.00 | 67.20 | 67.20 | -2.04% | 514,172 |
| Jul 17, 2025 | 67.50 | 69.40 | 67.50 | 68.60 | 68.60 | 1.63% | 501,340 |
| Jul 16, 2025 | 70.00 | 70.40 | 66.90 | 67.50 | 67.50 | -2.88% | 786,018 |
| Jul 15, 2025 | 67.10 | 69.80 | 67.10 | 69.50 | 69.50 | 4.04% | 993,356 |
| Jul 14, 2025 | 68.00 | 68.40 | 66.40 | 66.80 | 66.80 | -1.91% | 506,657 |
| Jul 13, 2025 | 67.70 | 69.60 | 66.90 | 68.10 | 68.10 | 0.59% | 537,242 |
| Jul 10, 2025 | 66.40 | 68.30 | 65.40 | 67.70 | 67.70 | 2.89% | 833,521 |
| Jul 9, 2025 | 65.50 | 67.50 | 64.90 | 65.80 | 65.80 | 1.08% | 667,404 |
| Jul 8, 2025 | 63.20 | 65.50 | 63.20 | 65.10 | 65.10 | 2.52% | 788,841 |
| Jul 7, 2025 | 62.30 | 64.60 | 62.30 | 63.50 | 63.50 | 0.95% | 457,867 |
| Jul 3, 2025 | 64.00 | 64.20 | 62.00 | 62.90 | 62.90 | -1.72% | 346,777 |
| Jul 2, 2025 | 65.20 | 65.90 | 63.70 | 64.00 | 64.00 | -0.78% | 398,084 |
| Jun 30, 2025 | 63.40 | 65.60 | 62.70 | 64.50 | 64.50 | 2.38% | 680,474 |
| Jun 29, 2025 | 63.30 | 63.60 | 62.50 | 63.00 | 63.00 | -0.32% | 524,886 |
| Jun 26, 2025 | 61.60 | 64.40 | 61.30 | 63.20 | 63.20 | 3.61% | 951,693 |
| Jun 25, 2025 | 61.20 | 61.80 | 60.70 | 61.00 | 61.00 | 0.49% | 428,058 |
| Jun 24, 2025 | 60.50 | 61.40 | 60.20 | 60.70 | 60.70 | 1.85% | 411,591 |
| Jun 23, 2025 | 58.90 | 60.30 | 58.00 | 59.60 | 59.60 | 2.05% | 309,113 |
| Jun 22, 2025 | 60.50 | 60.50 | 58.00 | 58.40 | 58.40 | -4.26% | 281,866 |
| Jun 19, 2025 | 61.50 | 62.50 | 60.60 | 61.00 | 61.00 | -0.81% | 486,273 |
| Jun 18, 2025 | 60.80 | 62.60 | 60.20 | 61.50 | 61.50 | 1.49% | 519,506 |
| Jun 17, 2025 | 59.30 | 61.30 | 58.70 | 60.60 | 60.60 | 2.19% | 393,227 |
| Jun 16, 2025 | 59.40 | 60.50 | 59.00 | 59.30 | 59.30 | 0.51% | 421,386 |
| Jun 15, 2025 | 57.50 | 59.30 | 57.40 | 59.00 | 59.00 | 1.55% | 119,021 |
| Jun 4, 2025 | 57.80 | 58.50 | 57.10 | 58.10 | 58.10 | 0.35% | 90,766 |
| Jun 3, 2025 | 58.00 | 59.20 | 57.80 | 57.90 | 57.90 | -1.36% | 89,604 |
| Jun 2, 2025 | 57.20 | 58.90 | 56.90 | 58.70 | 58.70 | 2.80% | 211,555 |
| Jun 1, 2025 | 57.50 | 58.20 | 56.10 | 57.10 | 57.10 | -0.52% | 144,417 |
| May 29, 2025 | 56.90 | 57.70 | 55.60 | 57.40 | 57.40 | 2.14% | 78,106 |
| May 28, 2025 | 57.20 | 57.20 | 55.70 | 56.20 | 56.20 | -0.88% | 80,711 |
| May 27, 2025 | 57.40 | 58.00 | 56.50 | 56.70 | 56.70 | -0.53% | 82,580 |
| May 26, 2025 | 58.00 | 59.00 | 56.70 | 57.00 | 57.00 | -2.73% | 237,083 |
| May 25, 2025 | 59.80 | 60.70 | 58.30 | 58.60 | 58.60 | -1.84% | 192,554 |
| May 24, 2025 | 59.20 | 61.20 | 59.20 | 59.70 | 59.70 | 1.02% | 434,154 |
| May 22, 2025 | 59.20 | 59.70 | 58.60 | 59.10 | 59.10 | -0.51% | 206,672 |