Baraka Power Limited (DSE:BARKAPOWER)
Bangladesh
· Delayed Price · Currency is BDT 7.10
-0.10 (-1.39%)
At close: Dec 4, 2025
Baraka Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 8.40 | 8.50 | 8.10 | 8.20 | 8.20 | -3.53% | 391,505 |
| Oct 6, 2025 | 8.60 | 8.70 | 8.50 | 8.50 | 8.50 | -2.30% | 398,466 |
| Oct 5, 2025 | 8.80 | 8.90 | 8.60 | 8.70 | 8.70 | -1.14% | 217,607 |
| Sep 30, 2025 | 8.60 | 8.90 | 8.60 | 8.80 | 8.80 | 2.33% | 557,510 |
| Sep 29, 2025 | 8.70 | 8.70 | 8.30 | 8.60 | 8.60 | - | 277,027 |
| Sep 28, 2025 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -2.27% | 293,376 |
| Sep 25, 2025 | 8.60 | 8.90 | 8.50 | 8.80 | 8.80 | 2.33% | 552,066 |
| Sep 24, 2025 | 8.10 | 8.70 | 8.10 | 8.60 | 8.60 | -4.44% | 2,677,972 |
| Sep 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -9.09% | 258,261 |
| Sep 22, 2025 | 10.80 | 10.80 | 9.90 | 9.90 | 9.90 | -10.00% | 591,733 |
| Sep 21, 2025 | 11.20 | 11.30 | 10.90 | 11.00 | 11.00 | -0.90% | 519,919 |
| Sep 18, 2025 | 11.40 | 11.40 | 11.00 | 11.10 | 11.10 | -1.77% | 643,027 |
| Sep 17, 2025 | 11.50 | 11.60 | 11.20 | 11.30 | 11.30 | -0.88% | 663,483 |
| Sep 16, 2025 | 11.40 | 11.60 | 11.30 | 11.40 | 11.40 | 0.88% | 557,788 |
| Sep 15, 2025 | 11.40 | 11.60 | 11.20 | 11.30 | 11.30 | -0.88% | 998,416 |
| Sep 14, 2025 | 11.80 | 11.80 | 11.30 | 11.40 | 11.40 | -2.56% | 716,688 |
| Sep 11, 2025 | 11.50 | 11.90 | 11.30 | 11.70 | 11.70 | 1.74% | 1,166,447 |
| Sep 10, 2025 | 11.90 | 11.90 | 11.40 | 11.50 | 11.50 | -2.54% | 1,018,251 |
| Sep 9, 2025 | 12.50 | 12.50 | 11.70 | 11.80 | 11.80 | -4.07% | 1,850,272 |
| Sep 8, 2025 | 12.30 | 12.90 | 12.20 | 12.30 | 12.30 | -3.15% | 2,856,770 |
| Sep 7, 2025 | 12.20 | 12.80 | 12.10 | 12.70 | 12.70 | 4.96% | 4,264,411 |
| Sep 4, 2025 | 11.40 | 12.30 | 11.30 | 12.10 | 12.10 | 6.14% | 7,528,006 |
| Sep 3, 2025 | 11.80 | 11.80 | 11.30 | 11.40 | 11.40 | -1.72% | 1,874,799 |
| Sep 2, 2025 | 11.20 | 11.60 | 11.10 | 11.60 | 11.60 | 2.65% | 2,345,362 |
| Sep 1, 2025 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | -1.74% | 1,280,702 |
| Aug 31, 2025 | 11.50 | 11.70 | 11.40 | 11.50 | 11.50 | 1.77% | 2,280,389 |
| Aug 28, 2025 | 11.30 | 11.70 | 11.20 | 11.30 | 11.30 | - | 2,984,121 |
| Aug 27, 2025 | 11.40 | 11.50 | 11.00 | 11.30 | 11.30 | - | 2,235,426 |
| Aug 26, 2025 | 10.80 | 11.70 | 10.80 | 11.30 | 11.30 | 5.61% | 6,819,400 |
| Aug 25, 2025 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | 1.90% | 839,976 |
| Aug 24, 2025 | 10.60 | 10.70 | 10.40 | 10.50 | 10.50 | -0.94% | 1,069,363 |
| Aug 21, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 1,287,633 |
| Aug 20, 2025 | 10.70 | 10.90 | 10.60 | 10.70 | 10.70 | - | 801,167 |
| Aug 19, 2025 | 10.90 | 11.00 | 10.70 | 10.70 | 10.70 | -1.83% | 1,094,070 |
| Aug 18, 2025 | 10.60 | 11.00 | 10.60 | 10.90 | 10.90 | 2.83% | 1,019,918 |
| Aug 17, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 669,423 |
| Aug 14, 2025 | 10.70 | 10.90 | 10.70 | 10.70 | 10.70 | 0.94% | 768,956 |
| Aug 13, 2025 | 10.70 | 10.80 | 10.50 | 10.60 | 10.60 | - | 844,415 |
| Aug 12, 2025 | 10.70 | 10.90 | 10.60 | 10.60 | 10.60 | - | 763,466 |
| Aug 11, 2025 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -0.93% | 936,679 |
| Aug 10, 2025 | 10.90 | 11.00 | 10.70 | 10.70 | 10.70 | -1.83% | 1,571,041 |
| Aug 7, 2025 | 11.30 | 11.30 | 10.80 | 10.90 | 10.90 | -2.68% | 3,015,049 |
| Aug 6, 2025 | 11.60 | 11.60 | 11.10 | 11.20 | 11.20 | -2.61% | 1,806,766 |
| Aug 4, 2025 | 11.30 | 11.80 | 11.30 | 11.50 | 11.50 | 2.68% | 3,951,145 |
| Aug 3, 2025 | 11.30 | 11.30 | 10.20 | 11.20 | 11.20 | -0.88% | 2,911,435 |
| Jul 31, 2025 | 11.00 | 11.30 | 10.90 | 11.30 | 11.30 | 3.67% | 1,926,959 |
| Jul 30, 2025 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 521,648 |
| Jul 29, 2025 | 11.20 | 11.20 | 10.80 | 10.90 | 10.90 | - | 640,566 |
| Jul 28, 2025 | 11.10 | 11.30 | 10.80 | 10.90 | 10.90 | -0.91% | 952,817 |
| Jul 27, 2025 | 11.40 | 11.40 | 10.90 | 11.00 | 11.00 | -2.65% | 1,509,440 |
| Jul 24, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -1.74% | 781,172 |
| Jul 23, 2025 | 11.30 | 11.70 | 11.10 | 11.50 | 11.50 | 2.68% | 3,131,747 |
| Jul 22, 2025 | 11.10 | 11.30 | 11.00 | 11.20 | 11.20 | 0.90% | 766,179 |
| Jul 21, 2025 | 11.50 | 11.60 | 11.00 | 11.10 | 11.10 | -2.63% | 1,169,726 |
| Jul 20, 2025 | 10.80 | 11.70 | 10.80 | 11.40 | 11.40 | 3.64% | 4,190,325 |
| Jul 17, 2025 | 11.10 | 11.40 | 11.00 | 11.00 | 11.00 | -0.90% | 2,425,574 |
| Jul 16, 2025 | 10.80 | 11.20 | 10.70 | 11.10 | 11.10 | 3.74% | 1,950,075 |
| Jul 15, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | - | 849,867 |
| Jul 14, 2025 | 10.70 | 10.90 | 10.30 | 10.70 | 10.70 | -0.93% | 816,727 |