Hakkani Pulp & Paper Mills PLC. (DSE:HAKKANIPUL)
Bangladesh · Delayed Price · Currency is BDT 73.00
-0.50 (-0.68%)
At close: Sep 22, 2025
DSE:HAKKANIPUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 82.00 | 85.50 | 81.20 | 84.60 | 84.60 | 2.79% | 834,168 |
| Aug 20, 2025 | 84.80 | 86.70 | 81.30 | 82.30 | 82.30 | -2.95% | 860,601 |
| Aug 19, 2025 | 79.00 | 87.30 | 79.00 | 84.80 | 84.80 | 5.87% | 1,699,683 |
| Aug 18, 2025 | 75.00 | 82.10 | 75.00 | 80.10 | 80.10 | -0.50% | 1,139,412 |
| Aug 17, 2025 | 81.20 | 83.40 | 79.00 | 80.50 | 80.50 | -0.49% | 1,098,112 |
| Aug 14, 2025 | 78.10 | 81.30 | 77.30 | 80.90 | 80.90 | 2.80% | 958,628 |
| Aug 13, 2025 | 82.30 | 84.00 | 77.50 | 78.70 | 78.70 | -4.37% | 1,128,143 |
| Aug 12, 2025 | 78.30 | 82.90 | 78.30 | 82.30 | 82.30 | 4.31% | 1,412,072 |
| Aug 11, 2025 | 80.40 | 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 |