Hakkani Pulp & Paper Mills PLC. (DSE:HAKKANIPUL)
Bangladesh · Delayed Price · Currency is BDT 71.70
-1.30 (-1.78%)
At close: Sep 24, 2026
DSE:HAKKANIPUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 77.60 | 79.00 | 77.20 | 77.60 | 77.60 | -1.27% | 354,118 |
| Aug 18, 2026 | 80.00 | 81.40 | 78.20 | 78.60 | 78.60 | -1.50% | 233,373 |
| Aug 17, 2026 | 82.20 | 82.70 | 79.40 | 79.80 | 79.80 | -2.33% | 226,591 |
| Aug 16, 2026 | 83.70 | 84.30 | 81.20 | 81.70 | 81.70 | -1.92% | 253,067 |
| Aug 13, 2026 | 82.20 | 83.80 | 81.10 | 83.30 | 83.30 | 1.46% | 422,279 |
| Aug 12, 2026 | 84.00 | 84.50 | 81.80 | 82.10 | 82.10 | -1.44% | 304,163 |
| Aug 11, 2026 | 83.30 | 83.90 | 82.00 | 83.30 | 83.30 | 1.96% | 424,087 |
| Aug 10, 2026 | 81.70 | 82.50 | 81.00 | 81.70 | 81.70 | 0.37% | 203,689 |
| Aug 9, 2026 | 81.00 | 82.70 | 81.00 | 81.40 | 81.40 | 0.99% | 219,438 |
| Aug 6, 2026 | 81.50 | 82.80 | 80.10 | 80.60 | 80.60 | -1.71% | 291,344 |
| Aug 4, 2026 | 84.40 | 84.40 | 81.80 | 82.00 | 82.00 | -1.80% | 206,716 |
| Aug 3, 2026 | 83.50 | 85.70 | 82.70 | 83.50 | 83.50 | 2.20% | 800,449 |
| Aug 2, 2026 | 80.50 | 83.00 | 80.50 | 81.70 | 81.70 | 1.36% | 265,538 |
| Jul 30, 2026 | 80.30 | 81.00 | 79.90 | 80.60 | 80.60 | 0.50% | 159,433 |
| Jul 29, 2026 | 80.20 | 82.40 | 80.00 | 80.20 | 80.20 | -1.84% | 225,435 |
| Jul 28, 2026 | 81.70 | 82.10 | 80.20 | 81.70 | 81.70 | 2.51% | 216,201 |
| Jul 27, 2026 | 79.70 | 80.50 | 79.30 | 79.70 | 79.70 | 0.89% | 133,718 |
| Jul 26, 2026 | 80.90 | 81.40 | 78.80 | 79.00 | 79.00 | -1.86% | 293,424 |
| Jul 23, 2026 | 81.50 | 82.50 | 80.20 | 80.50 | 80.50 | -1.47% | 195,704 |
| Jul 22, 2026 | 83.00 | 84.00 | 81.30 | 81.70 | 81.70 | -1.80% | 279,466 |
| Jul 21, 2026 | 83.20 | 84.30 | 82.90 | 83.20 | 83.20 | - | 272,706 |
| Jul 20, 2026 | 82.50 | 84.10 | 80.90 | 83.20 | 83.20 | 1.71% | 465,509 |
| Jul 19, 2026 | 84.40 | 84.40 | 81.50 | 81.80 | 81.80 | -1.80% | 327,656 |
| Jul 16, 2026 | 84.50 | 85.00 | 83.00 | 83.30 | 83.30 | -1.30% | 372,634 |
| Jul 15, 2026 | 85.40 | 86.60 | 84.00 | 84.40 | 84.40 | -1.17% | 483,446 |