Baraka Power Limited (DSE:BARKAPOWER)
Bangladesh
· Delayed Price · Currency is BDT 7.60
-0.20 (-2.56%)
At close: Mar 5, 2026
Baraka Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.70 | 7.80 | 7.60 | 7.60 | 7.60 | -2.56% | 278,531 |
| Mar 4, 2026 | 7.70 | 7.90 | 7.70 | 7.80 | 7.80 | 1.30% | 178,709 |
| Mar 3, 2026 | 7.70 | 8.00 | 7.70 | 7.70 | 7.70 | -3.75% | 417,231 |
| Mar 2, 2026 | 8.00 | 8.10 | 7.80 | 8.00 | 8.00 | 2.56% | 297,154 |
| Mar 1, 2026 | 8.00 | 8.00 | 7.50 | 7.80 | 7.80 | -3.70% | 465,735 |
| Feb 26, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 336,520 |
| Feb 25, 2026 | 8.10 | 8.10 | 7.90 | 8.10 | 8.10 | 1.25% | 404,972 |
| Feb 24, 2026 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | - | 76,016 |
| Feb 23, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 2.56% | 375,798 |
| Feb 22, 2026 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | - | 89,657 |
| Feb 19, 2026 | 7.80 | 8.00 | 7.70 | 7.80 | 7.80 | - | 207,978 |
| Feb 18, 2026 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | -3.70% | 659,136 |
| Feb 17, 2026 | 8.30 | 8.40 | 8.00 | 8.10 | 8.10 | -2.41% | 481,511 |
| Feb 16, 2026 | 8.60 | 8.90 | 8.20 | 8.30 | 8.30 | -3.49% | 544,487 |
| Feb 15, 2026 | 8.20 | 8.60 | 8.20 | 8.60 | 8.60 | 8.86% | 1,957,426 |
| Feb 10, 2026 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 471,429 |
| Feb 9, 2026 | 7.70 | 7.90 | 7.70 | 7.80 | 7.80 | 1.30% | 244,223 |
| Feb 8, 2026 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 209,796 |
| Feb 5, 2026 | 7.60 | 7.80 | 7.60 | 7.60 | 7.60 | -1.30% | 232,237 |
| Feb 3, 2026 | 7.70 | 8.00 | 7.60 | 7.70 | 7.70 | -1.28% | 174,130 |
| Feb 2, 2026 | 7.80 | 7.90 | 7.60 | 7.80 | 7.80 | 1.30% | 475,429 |
| Feb 1, 2026 | 8.00 | 8.00 | 7.50 | 7.70 | 7.70 | -2.53% | 547,220 |
| Jan 29, 2026 | 7.80 | 7.90 | 7.70 | 7.90 | 7.90 | 3.95% | 360,993 |
| Jan 28, 2026 | 7.90 | 8.00 | 7.60 | 7.60 | 7.60 | -1.30% | 223,260 |
| Jan 27, 2026 | 7.90 | 7.90 | 7.50 | 7.70 | 7.70 | 2.67% | 326,539 |
| Jan 26, 2026 | 7.50 | 7.70 | 7.40 | 7.50 | 7.50 | - | 357,547 |
| Jan 25, 2026 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -3.85% | 377,810 |
| Jan 22, 2026 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | - | 315,550 |
| Jan 21, 2026 | 8.00 | 8.30 | 7.70 | 7.80 | 7.80 | -1.27% | 1,293,275 |
| Jan 20, 2026 | 7.70 | 8.20 | 7.70 | 7.90 | 7.90 | 2.60% | 1,221,602 |
| Jan 19, 2026 | 7.30 | 7.80 | 7.30 | 7.70 | 7.70 | 5.48% | 787,091 |
| Jan 18, 2026 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 193,753 |
| Jan 15, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 241,881 |
| Jan 14, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 147,752 |
| Jan 13, 2026 | 7.10 | 7.40 | 7.10 | 7.20 | 7.20 | 1.41% | 334,286 |
| Jan 12, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 180,838 |
| Jan 11, 2026 | 7.20 | 7.30 | 6.90 | 7.00 | 7.00 | -2.78% | 350,488 |
| Jan 8, 2026 | 7.20 | 7.50 | 6.70 | 7.20 | 7.20 | -2.70% | 308,455 |
| Jan 7, 2026 | 7.30 | 7.60 | 7.30 | 7.40 | 7.40 | - | 252,770 |
| Jan 6, 2026 | 7.10 | 7.70 | 7.10 | 7.40 | 7.40 | 5.71% | 2,372,894 |
| Jan 5, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | 237,888 |
| Jan 4, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 179,672 |
| Jan 1, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 2.99% | 94,845 |
| Dec 30, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -2.90% | 207,557 |
| Dec 29, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 53,025 |
| Dec 28, 2025 | 7.00 | 7.10 | 6.80 | 6.80 | 6.80 | - | 214,419 |
| Dec 24, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 133,357 |
| Dec 23, 2025 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | - | 115,520 |
| Dec 22, 2025 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | - | 151,536 |
| Dec 21, 2025 | 6.60 | 6.90 | 6.60 | 6.80 | 6.80 | 1.49% | 111,115 |
| Dec 18, 2025 | 6.70 | 6.90 | 6.60 | 6.70 | 6.70 | - | 101,049 |
| Dec 17, 2025 | 6.70 | 7.10 | 6.50 | 6.70 | 6.70 | -2.90% | 269,398 |
| Dec 15, 2025 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | -2.82% | 171,053 |
| Dec 14, 2025 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | -1.39% | 180,234 |
| Dec 11, 2025 | 7.30 | 7.40 | 7.10 | 7.20 | 7.20 | - | 192,617 |
| Dec 10, 2025 | 7.70 | 7.70 | 7.20 | 7.20 | 7.20 | -4.00% | 114,091 |
| Dec 9, 2025 | 7.50 | 7.70 | 7.10 | 7.50 | 7.50 | 5.63% | 625,818 |
| Dec 8, 2025 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 106,026 |
| Dec 7, 2025 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 154,716 |
| Dec 4, 2025 | 7.10 | 7.30 | 7.00 | 7.10 | 7.10 | -1.39% | 148,466 |
| Dec 3, 2025 | 7.50 | 7.50 | 7.10 | 7.20 | 7.20 | -1.37% | 327,219 |
| Dec 2, 2025 | 7.30 | 7.50 | 7.00 | 7.30 | 7.30 | 1.39% | 200,984 |
| Dec 1, 2025 | 7.20 | 7.50 | 7.10 | 7.20 | 7.20 | -4.00% | 390,444 |
| Nov 30, 2025 | 7.70 | 7.80 | 7.50 | 7.50 | 7.50 | -2.60% | 431,379 |
| Nov 27, 2025 | 7.70 | 7.80 | 7.50 | 7.70 | 7.70 | 2.67% | 653,712 |
| Nov 26, 2025 | 7.50 | 7.70 | 7.30 | 7.50 | 7.50 | 2.74% | 1,047,674 |
| Nov 25, 2025 | 7.30 | 7.70 | 7.20 | 7.30 | 7.30 | -3.95% | 1,182,578 |
| Nov 24, 2025 | 7.60 | 7.80 | 7.40 | 7.60 | 7.60 | 4.11% | 896,811 |
| Nov 23, 2025 | 6.30 | 7.30 | 6.30 | 7.30 | 7.30 | 8.96% | 958,783 |
| Nov 20, 2025 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 9.84% | 1,796,620 |
| Nov 18, 2025 | 6.10 | 6.40 | 5.90 | 6.10 | 6.10 | - | 584,269 |
| Nov 17, 2025 | 5.80 | 6.20 | 5.80 | 6.10 | 6.10 | 5.17% | 468,819 |
| Nov 16, 2025 | 5.70 | 5.90 | 5.40 | 5.80 | 5.80 | 7.41% | 600,039 |
| Nov 13, 2025 | 5.50 | 5.80 | 5.30 | 5.40 | 5.40 | -3.57% | 188,357 |
| Nov 12, 2025 | 5.90 | 6.10 | 5.50 | 5.60 | 5.60 | -1.75% | 292,103 |
| Nov 11, 2025 | 5.50 | 5.90 | 5.20 | 5.70 | 5.70 | 5.56% | 652,553 |
| Nov 10, 2025 | 5.70 | 6.00 | 5.30 | 5.40 | 5.40 | -5.26% | 566,030 |
| Nov 9, 2025 | 5.60 | 6.20 | 5.60 | 5.70 | 5.70 | -1.72% | 248,261 |
| Nov 6, 2025 | 6.00 | 6.00 | 5.60 | 5.80 | 5.80 | -3.33% | 573,842 |
| Nov 5, 2025 | 6.20 | 6.30 | 6.00 | 6.00 | 6.00 | -3.23% | 375,052 |
| Nov 4, 2025 | 6.40 | 6.50 | 6.10 | 6.20 | 6.20 | -3.13% | 193,461 |
| Nov 3, 2025 | 6.70 | 6.70 | 6.30 | 6.40 | 6.40 | -3.03% | 159,925 |
| Nov 2, 2025 | 6.70 | 6.90 | 6.60 | 6.60 | 6.60 | -1.49% | 306,215 |
| Oct 30, 2025 | 6.50 | 6.80 | 6.50 | 6.70 | 6.70 | 4.69% | 295,326 |
| Oct 29, 2025 | 6.80 | 6.80 | 6.10 | 6.40 | 6.40 | -7.25% | 779,109 |
| Oct 28, 2025 | 6.70 | 7.00 | 6.60 | 6.90 | 6.90 | 4.55% | 302,053 |
| Oct 27, 2025 | 7.10 | 7.10 | 6.40 | 6.60 | 6.60 | -7.04% | 471,574 |
| Oct 26, 2025 | 7.20 | 7.30 | 7.00 | 7.10 | 7.10 | -1.39% | 199,865 |
| Oct 23, 2025 | 7.10 | 7.40 | 7.10 | 7.20 | 7.20 | - | 181,674 |
| Oct 22, 2025 | 7.50 | 7.50 | 7.10 | 7.20 | 7.20 | -1.37% | 141,303 |
| Oct 21, 2025 | 7.20 | 7.70 | 7.20 | 7.30 | 7.30 | - | 155,991 |
| Oct 20, 2025 | 7.40 | 7.60 | 7.20 | 7.30 | 7.30 | -1.35% | 82,445 |
| Oct 19, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | -1.33% | 68,859 |
| Oct 16, 2025 | 7.70 | 7.70 | 7.20 | 7.50 | 7.50 | 1.35% | 200,099 |
| Oct 15, 2025 | 7.70 | 7.80 | 7.40 | 7.40 | 7.40 | -3.90% | 384,556 |
| Oct 14, 2025 | 8.00 | 8.00 | 7.60 | 7.70 | 7.70 | -1.28% | 151,282 |
| Oct 13, 2025 | 7.60 | 8.00 | 7.50 | 7.80 | 7.80 | 2.63% | 191,976 |
| Oct 12, 2025 | 8.10 | 8.10 | 7.60 | 7.60 | 7.60 | -5.00% | 201,601 |
| Oct 9, 2025 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 223,360 |
| Oct 8, 2025 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 510,547 |