Hakkani Pulp & Paper Mills PLC. (DSE:HAKKANIPUL)
Bangladesh · Delayed Price · Currency is BDT 67.30
-2.00 (-2.89%)
At close: Dec 4, 2025
DSE:HAKKANIPUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 69.30 | 69.80 | 66.90 | 67.30 | 67.30 | -2.89% | 218,401 |
| Dec 3, 2025 | 71.70 | 72.80 | 68.80 | 69.30 | 69.30 | -3.08% | 314,033 |
| Dec 2, 2025 | 70.20 | 71.80 | 68.00 | 71.50 | 71.50 | 2.58% | 350,906 |
| Dec 1, 2025 | 71.90 | 72.00 | 69.20 | 69.70 | 69.70 | -3.06% | 403,768 |
| Nov 30, 2025 | 69.00 | 74.80 | 69.00 | 71.90 | 71.90 | 5.12% | 1,019,019 |
| Nov 27, 2025 | 67.30 | 69.20 | 66.90 | 68.40 | 68.40 | 2.40% | 330,326 |
| Nov 26, 2025 | 68.90 | 69.40 | 66.20 | 66.80 | 66.80 | -2.77% | 384,580 |
| Nov 25, 2025 | 69.20 | 71.00 | 67.60 | 68.70 | 68.70 | -0.72% | 597,176 |
| Nov 24, 2025 | 69.20 | 70.30 | 67.90 | 69.20 | 69.20 | 1.32% | 543,477 |
| Nov 23, 2025 | 59.10 | 68.70 | 59.10 | 68.30 | 68.30 | 4.12% | 490,038 |
| Nov 20, 2025 | 67.80 | 68.20 | 65.20 | 65.60 | 65.60 | -3.24% | 398,753 |
| Nov 19, 2025 | 67.30 | 68.40 | 65.00 | 67.80 | 67.80 | 3.51% | 497,745 |
| Nov 18, 2025 | 61.40 | 66.50 | 61.40 | 65.50 | 65.50 | 7.55% | 723,237 |
| Nov 16, 2025 | 57.10 | 62.50 | 54.10 | 60.90 | 60.40 | 6.65% | 350,700 |
| Nov 13, 2025 | 60.00 | 62.30 | 56.00 | 57.10 | 56.63 | -8.20% | 275,367 |
| Nov 12, 2025 | 66.70 | 68.20 | 61.70 | 62.20 | 61.69 | -6.61% | 397,648 |
| Nov 11, 2025 | 69.70 | 71.50 | 65.70 | 66.60 | 66.05 | -4.17% | 309,518 |
| Nov 10, 2025 | 65.00 | 72.00 | 63.90 | 69.50 | 68.93 | 0.87% | 407,852 |
| Nov 9, 2025 | 77.00 | 77.00 | 68.80 | 68.90 | 68.33 | -9.82% | 679,896 |
| Nov 6, 2025 | 78.00 | 78.00 | 74.00 | 76.40 | 75.77 | -0.91% | 644,156 |
| Nov 5, 2025 | 73.00 | 78.60 | 72.00 | 77.10 | 76.47 | 6.34% | 979,146 |
| Nov 4, 2025 | 73.10 | 73.70 | 71.30 | 72.50 | 71.90 | 0.14% | 493,369 |
| Nov 3, 2025 | 73.70 | 76.20 | 72.20 | 72.40 | 71.81 | -2.69% | 409,565 |
| Nov 2, 2025 | 72.90 | 76.40 | 72.90 | 74.40 | 73.79 | 2.06% | 776,560 |
| Oct 30, 2025 | 71.50 | 73.80 | 71.50 | 72.90 | 72.30 | 0.97% | 473,150 |
| Oct 29, 2025 | 68.10 | 74.90 | 68.10 | 72.20 | 71.61 | 4.18% | 863,099 |
| Oct 28, 2025 | 72.50 | 75.50 | 68.10 | 69.30 | 68.73 | -4.15% | 636,765 |
| Oct 27, 2025 | 71.80 | 73.70 | 70.70 | 72.30 | 71.71 | 2.99% | 431,490 |
| Oct 26, 2025 | 64.20 | 70.20 | 64.20 | 70.20 | 69.62 | 9.86% | 670,307 |
| Oct 23, 2025 | 59.80 | 63.90 | 58.80 | 63.90 | 63.38 | 9.98% | 197,048 |
| Oct 22, 2025 | 60.00 | 60.00 | 57.10 | 58.10 | 57.62 | -4.13% | 177,657 |
| Oct 21, 2025 | 62.90 | 63.30 | 60.30 | 60.60 | 60.10 | -0.66% | 235,413 |
| Oct 20, 2025 | 51.20 | 62.40 | 51.20 | 61.00 | 60.50 | 7.39% | 360,291 |
| Oct 19, 2025 | 61.00 | 61.00 | 55.70 | 56.80 | 56.33 | -5.49% | 112,170 |
| Oct 16, 2025 | 57.10 | 62.80 | 57.10 | 60.10 | 59.61 | -2.44% | 129,223 |
| Oct 15, 2025 | 65.20 | 66.00 | 61.10 | 61.60 | 61.09 | -6.38% | 174,798 |
| Oct 14, 2025 | 65.30 | 67.40 | 65.30 | 65.80 | 65.26 | 0.77% | 129,861 |
| Oct 13, 2025 | 65.30 | 66.60 | 64.00 | 65.30 | 64.76 | -0.31% | 208,469 |
| Oct 12, 2025 | 68.80 | 68.80 | 65.10 | 65.50 | 64.96 | -3.68% | 138,724 |
| Oct 9, 2025 | 70.20 | 71.20 | 67.40 | 68.00 | 67.44 | -3.13% | 189,582 |
| Oct 8, 2025 | 71.00 | 72.00 | 69.80 | 70.20 | 69.62 | -0.85% | 202,172 |
| Oct 7, 2025 | 74.90 | 75.50 | 70.20 | 70.80 | 70.22 | -5.35% | 339,111 |
| Oct 6, 2025 | 76.60 | 76.90 | 74.00 | 74.80 | 74.19 | -1.06% | 206,853 |
| Oct 5, 2025 | 75.80 | 77.30 | 75.10 | 75.60 | 74.98 | 0.27% | 260,479 |
| Sep 30, 2025 | 75.90 | 81.00 | 75.00 | 75.40 | 74.78 | -0.66% | 228,559 |
| Sep 29, 2025 | 69.00 | 77.80 | 69.00 | 75.90 | 75.28 | -0.52% | 167,790 |
| Sep 28, 2025 | 76.30 | 77.80 | 75.10 | 76.30 | 75.67 | 0.13% | 277,303 |
| Sep 25, 2025 | 77.30 | 78.40 | 75.90 | 76.20 | 75.57 | -1.17% | 203,028 |
| Sep 24, 2025 | 68.40 | 77.90 | 68.40 | 77.10 | 76.47 | 1.58% | 262,213 |
| Sep 23, 2025 | 74.30 | 76.50 | 73.00 | 75.90 | 75.28 | 3.97% | 211,246 |