Hakkani Pulp & Paper Mills PLC. (DSE:HAKKANIPUL)
Bangladesh · Delayed Price · Currency is BDT 60.60
-1.50 (-2.42%)
At close: Nov 3, 2026
DSE:HAKKANIPUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 63.50 | 63.50 | 60.40 | 60.60 | 60.60 | -2.42% | 95,385 |
| Nov 2, 2026 | 63.90 | 64.00 | 61.50 | 62.10 | 62.10 | -2.66% | 72,791 |
| Nov 1, 2026 | 64.40 | 64.90 | 63.60 | 63.80 | 63.80 | -0.47% | 90,706 |
| Oct 29, 2026 | 66.20 | 66.50 | 63.80 | 64.10 | 64.10 | -3.17% | 62,844 |
| Oct 28, 2026 | 64.40 | 66.90 | 62.80 | 66.20 | 66.20 | 4.58% | 107,811 |
| Oct 27, 2026 | 63.30 | 64.00 | 63.20 | 63.30 | 63.30 | -0.47% | 37,114 |
| Oct 26, 2026 | 64.60 | 64.70 | 63.20 | 63.60 | 63.60 | -1.09% | 31,555 |
| Oct 25, 2026 | 65.90 | 66.20 | 64.20 | 64.30 | 64.30 | -2.43% | 74,333 |
| Oct 19, 2026 | 65.90 | 66.30 | 65.40 | 65.90 | 65.90 | -0.30% | 63,526 |
| Oct 17, 2026 | 67.30 | 67.50 | 66.00 | 66.10 | 66.10 | -0.60% | 52,917 |
| Oct 15, 2026 | 67.00 | 67.50 | 66.10 | 66.50 | 66.50 | -0.45% | 91,786 |
| Oct 14, 2026 | 67.20 | 67.60 | 66.60 | 66.80 | 66.80 | -0.30% | 67,780 |
| Oct 13, 2026 | 67.90 | 67.90 | 66.90 | 67.00 | 67.00 | 0.15% | 55,426 |
| Oct 12, 2026 | 66.90 | 68.60 | 66.60 | 66.90 | 66.90 | -1.76% | 51,372 |
| Oct 11, 2026 | 69.40 | 69.70 | 67.20 | 68.10 | 68.10 | 0.15% | 105,496 |
| Oct 8, 2026 | 69.00 | 70.20 | 67.80 | 68.00 | 68.00 | -1.31% | 112,740 |
| Oct 7, 2026 | 68.00 | 69.10 | 66.50 | 68.90 | 68.90 | 3.77% | 118,099 |
| Oct 6, 2026 | 68.50 | 68.60 | 65.90 | 66.40 | 66.40 | -2.21% | 109,825 |
| Oct 5, 2026 | 69.70 | 70.00 | 67.50 | 67.90 | 67.90 | -2.30% | 84,052 |
| Oct 4, 2026 | 70.70 | 70.80 | 68.80 | 69.50 | 69.50 | 0.14% | 108,528 |
| Oct 1, 2026 | 70.20 | 70.70 | 69.20 | 69.40 | 69.40 | 0.29% | 110,609 |
| Sep 30, 2026 | 68.40 | 70.50 | 68.30 | 69.20 | 69.20 | 1.02% | 100,751 |
| Sep 29, 2026 | 69.20 | 69.70 | 68.20 | 68.50 | 68.50 | -0.58% | 60,609 |
| Sep 28, 2026 | 71.20 | 71.20 | 68.10 | 68.90 | 68.90 | -1.29% | 110,841 |
| Sep 27, 2026 | 71.50 | 71.60 | 69.50 | 69.80 | 69.80 | -2.65% | 173,610 |
| Sep 24, 2026 | 71.70 | 74.00 | 71.50 | 71.70 | 71.70 | -1.78% | 101,947 |
| Sep 23, 2026 | 73.00 | 74.40 | 71.40 | 73.00 | 73.00 | 2.96% | 216,648 |
| Sep 22, 2026 | 70.90 | 72.10 | 70.70 | 70.90 | 70.90 | -0.84% | 87,944 |
| Sep 21, 2026 | 71.50 | 72.80 | 71.20 | 71.50 | 71.50 | 0.14% | 134,462 |
| Sep 20, 2026 | 72.10 | 72.10 | 70.90 | 71.40 | 71.40 | -0.70% | 125,912 |
| Sep 17, 2026 | 67.50 | 72.20 | 67.50 | 71.90 | 71.90 | 2.71% | 150,284 |
| Sep 16, 2026 | 69.00 | 71.90 | 67.70 | 70.00 | 70.00 | 2.04% | 165,729 |
| Sep 15, 2026 | 67.70 | 69.10 | 65.40 | 68.60 | 68.60 | 6.19% | 89,899 |
| Sep 14, 2026 | 64.60 | 67.40 | 63.90 | 64.60 | 64.60 | -3.15% | 73,911 |
| Sep 13, 2026 | 69.40 | 69.60 | 66.40 | 66.70 | 66.70 | -4.17% | 95,778 |
| Sep 10, 2026 | 70.60 | 71.00 | 69.30 | 69.60 | 69.60 | -0.43% | 57,534 |
| Sep 9, 2026 | 70.00 | 70.90 | 69.20 | 69.90 | 69.90 | - | 93,781 |
| Sep 8, 2026 | 71.90 | 71.90 | 69.60 | 69.90 | 69.90 | -0.71% | 88,979 |
| Sep 7, 2026 | 72.00 | 72.00 | 68.30 | 70.40 | 70.40 | 0.14% | 110,678 |
| Sep 6, 2026 | 75.60 | 75.60 | 69.10 | 70.30 | 70.30 | -5.89% | 116,540 |
| Sep 3, 2026 | 75.80 | 76.00 | 74.60 | 74.70 | 74.70 | - | 139,423 |
| Sep 2, 2026 | 74.70 | 75.80 | 74.30 | 74.70 | 74.70 | - | 62,226 |
| Sep 1, 2026 | 75.40 | 75.90 | 74.40 | 74.70 | 74.70 | 0.27% | 74,422 |
| Aug 31, 2026 | 73.90 | 75.70 | 73.40 | 74.50 | 74.50 | 0.54% | 62,681 |
| Aug 30, 2026 | 76.90 | 76.90 | 73.80 | 74.10 | 74.10 | -2.50% | 98,939 |
| Aug 27, 2026 | 77.30 | 77.30 | 75.60 | 76.00 | 76.00 | 0.26% | 57,577 |
| Aug 25, 2026 | 75.30 | 76.60 | 75.30 | 75.80 | 75.80 | 0.53% | 75,737 |
| Aug 24, 2026 | 76.90 | 77.00 | 75.20 | 75.40 | 75.40 | -1.95% | 121,200 |
| Aug 23, 2026 | 79.80 | 79.80 | 76.50 | 76.90 | 76.90 | -1.54% | 145,277 |
| Aug 20, 2026 | 78.10 | 79.00 | 77.30 | 78.10 | 78.10 | 0.64% | 130,565 |