Hakkani Pulp & Paper Mills PLC. (DSE:HAKKANIPUL)
Bangladesh · Delayed Price · Currency is BDT 74.40
+1.50 (2.06%)
At close: Nov 2, 2025
DSE:HAKKANIPUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 73.70 | 76.20 | 72.20 | 72.40 | 72.40 | -2.69% | 409,565 |
| Nov 2, 2025 | 72.90 | 76.40 | 72.90 | 74.40 | 74.40 | 2.06% | 776,560 |
| Oct 30, 2025 | 71.50 | 73.80 | 71.50 | 72.90 | 72.90 | 0.97% | 473,150 |
| Oct 29, 2025 | 68.10 | 74.90 | 68.10 | 72.20 | 72.20 | 4.18% | 863,099 |
| Oct 28, 2025 | 72.50 | 75.50 | 68.10 | 69.30 | 69.30 | -4.15% | 636,765 |
| Oct 27, 2025 | 71.80 | 73.70 | 70.70 | 72.30 | 72.30 | 2.99% | 431,490 |
| Oct 26, 2025 | 64.20 | 70.20 | 64.20 | 70.20 | 70.20 | 9.86% | 670,307 |
| Oct 23, 2025 | 59.80 | 63.90 | 58.80 | 63.90 | 63.90 | 9.98% | 197,048 |
| Oct 22, 2025 | 60.00 | 60.00 | 57.10 | 58.10 | 58.10 | -4.13% | 177,657 |
| Oct 21, 2025 | 62.90 | 63.30 | 60.30 | 60.60 | 60.60 | -0.66% | 235,413 |
| Oct 20, 2025 | 51.20 | 62.40 | 51.20 | 61.00 | 61.00 | 7.39% | 360,291 |
| Oct 19, 2025 | 61.00 | 61.00 | 55.70 | 56.80 | 56.80 | -5.49% | 112,170 |
| Oct 16, 2025 | 57.10 | 62.80 | 57.10 | 60.10 | 60.10 | -2.44% | 129,223 |
| Oct 15, 2025 | 65.20 | 66.00 | 61.10 | 61.60 | 61.60 | -6.38% | 174,798 |
| Oct 14, 2025 | 65.30 | 67.40 | 65.30 | 65.80 | 65.80 | 0.77% | 129,861 |
| Oct 13, 2025 | 65.30 | 66.60 | 64.00 | 65.30 | 65.30 | -0.31% | 208,469 |
| Oct 12, 2025 | 68.80 | 68.80 | 65.10 | 65.50 | 65.50 | -3.68% | 138,724 |
| Oct 9, 2025 | 70.20 | 71.20 | 67.40 | 68.00 | 68.00 | -3.13% | 189,582 |
| Oct 8, 2025 | 71.00 | 72.00 | 69.80 | 70.20 | 70.20 | -0.85% | 202,172 |
| Oct 7, 2025 | 74.90 | 75.50 | 70.20 | 70.80 | 70.80 | -5.35% | 339,111 |
| Oct 6, 2025 | 76.60 | 76.90 | 74.00 | 74.80 | 74.80 | -1.06% | 206,853 |
| Oct 5, 2025 | 75.80 | 77.30 | 75.10 | 75.60 | 75.60 | 0.27% | 260,479 |
| Sep 30, 2025 | 75.90 | 81.00 | 75.00 | 75.40 | 75.40 | -0.66% | 228,559 |
| Sep 29, 2025 | 69.00 | 77.80 | 69.00 | 75.90 | 75.90 | -0.52% | 167,790 |
| Sep 28, 2025 | 76.30 | 77.80 | 75.10 | 76.30 | 76.30 | 0.13% | 277,303 |
| Sep 25, 2025 | 77.30 | 78.40 | 75.90 | 76.20 | 76.20 | -1.17% | 203,028 |
| Sep 24, 2025 | 68.40 | 77.90 | 68.40 | 77.10 | 77.10 | 1.58% | 262,213 |
| Sep 23, 2025 | 74.30 | 76.50 | 73.00 | 75.90 | 75.90 | 3.97% | 211,246 |
| Sep 22, 2025 | 76.20 | 76.20 | 71.60 | 73.00 | 73.00 | -0.68% | 312,137 |
| Sep 21, 2025 | 78.00 | 80.00 | 73.00 | 73.50 | 73.50 | -5.77% | 262,673 |
| Sep 18, 2025 | 81.00 | 81.00 | 77.80 | 78.00 | 78.00 | -3.11% | 366,131 |
| Sep 17, 2025 | 82.50 | 83.70 | 79.90 | 80.50 | 80.50 | -1.59% | 550,395 |
| Sep 16, 2025 | 72.00 | 82.60 | 72.00 | 81.80 | 81.80 | 4.20% | 399,566 |
| Sep 15, 2025 | 81.00 | 81.00 | 78.00 | 78.50 | 78.50 | -0.25% | 270,154 |
| Sep 14, 2025 | 75.00 | 85.00 | 75.00 | 78.70 | 78.70 | -4.95% | 288,731 |
| Sep 11, 2025 | 74.00 | 83.50 | 74.00 | 82.80 | 82.80 | 4.02% | 302,795 |
| Sep 10, 2025 | 75.00 | 83.90 | 75.00 | 79.60 | 79.60 | -3.52% | 573,910 |
| Sep 9, 2025 | 84.80 | 86.70 | 81.90 | 82.50 | 82.50 | -3.96% | 891,297 |
| Sep 8, 2025 | 90.60 | 90.90 | 85.10 | 85.90 | 85.90 | -3.91% | 1,012,516 |
| Sep 7, 2025 | 86.00 | 94.90 | 86.00 | 89.40 | 89.40 | 1.82% | 1,320,638 |
| Sep 4, 2025 | 81.10 | 89.10 | 81.10 | 87.80 | 87.80 | 7.47% | 1,593,469 |
| Sep 3, 2025 | 74.10 | 83.40 | 74.10 | 81.70 | 81.70 | -0.73% | 590,961 |
| Sep 2, 2025 | 81.50 | 84.40 | 81.50 | 82.30 | 82.30 | 1.11% | 879,647 |
| Sep 1, 2025 | 80.60 | 83.10 | 80.60 | 81.40 | 81.40 | 0.49% | 721,686 |
| Aug 31, 2025 | 78.40 | 84.40 | 78.10 | 81.00 | 81.00 | 3.18% | 1,025,140 |
| Aug 28, 2025 | 78.00 | 79.60 | 76.90 | 78.50 | 78.50 | 0.64% | 649,195 |
| Aug 27, 2025 | 79.50 | 80.60 | 77.30 | 78.00 | 78.00 | -2.13% | 831,899 |
| Aug 26, 2025 | 80.60 | 82.60 | 79.20 | 79.70 | 79.70 | -0.99% | 774,291 |
| Aug 25, 2025 | 83.60 | 83.90 | 79.80 | 80.50 | 80.50 | -3.59% | 983,954 |
| Aug 24, 2025 | 83.60 | 87.70 | 82.30 | 83.50 | 83.50 | -1.30% | 859,073 |