Baraka Power Limited (DSE:BARKAPOWER)
Bangladesh
· Delayed Price · Currency is BDT 7.40
-0.10 (-1.33%)
At close: Apr 28, 2026
Baraka Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.70 | 7.80 | 7.50 | 7.50 | 7.50 | -2.60% | 235,810 |
| Apr 26, 2026 | 7.80 | 8.00 | 7.70 | 7.70 | 7.70 | -1.28% | 149,331 |
| Apr 23, 2026 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | -1.27% | 132,856 |
| Apr 22, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 317,543 |
| Apr 21, 2026 | 7.60 | 8.20 | 7.60 | 7.90 | 7.90 | 5.33% | 1,241,383 |
| Apr 20, 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 374,089 |
| Apr 19, 2026 | 7.60 | 7.70 | 7.50 | 7.50 | 7.50 | -1.32% | 311,489 |
| Apr 16, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | - | 202,498 |
| Apr 15, 2026 | 7.60 | 7.70 | 7.60 | 7.60 | 7.60 | - | 245,271 |
| Apr 13, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | - | 166,319 |
| Apr 12, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | - | 263,345 |
| Apr 9, 2026 | 7.90 | 7.90 | 7.50 | 7.60 | 7.60 | -2.56% | 273,094 |
| Apr 8, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 1.30% | 366,406 |
| Apr 7, 2026 | 7.70 | 7.90 | 7.60 | 7.70 | 7.70 | 2.67% | 130,033 |
| Apr 6, 2026 | 7.60 | 7.80 | 7.50 | 7.50 | 7.50 | -1.32% | 110,821 |
| Apr 5, 2026 | 7.90 | 7.90 | 7.50 | 7.60 | 7.60 | -3.80% | 402,040 |
| Apr 2, 2026 | 7.90 | 8.10 | 7.80 | 7.90 | 7.90 | -1.25% | 355,446 |
| Apr 1, 2026 | 8.10 | 8.10 | 7.90 | 8.00 | 8.00 | 1.27% | 358,558 |
| Mar 31, 2026 | 8.10 | 8.20 | 7.90 | 7.90 | 7.90 | -2.47% | 305,078 |
| Mar 30, 2026 | 8.00 | 8.20 | 8.00 | 8.10 | 8.10 | 1.25% | 278,509 |
| Mar 29, 2026 | 8.20 | 8.40 | 8.00 | 8.00 | 8.00 | -2.44% | 315,908 |
| Mar 25, 2026 | 8.20 | 8.40 | 8.00 | 8.20 | 8.20 | - | 294,263 |
| Mar 24, 2026 | 8.50 | 8.60 | 8.10 | 8.20 | 8.20 | -3.53% | 400,096 |
| Mar 16, 2026 | 8.50 | 8.80 | 8.30 | 8.50 | 8.50 | - | 411,276 |
| Mar 15, 2026 | 8.50 | 8.80 | 8.30 | 8.50 | 8.50 | - | 660,800 |
| Mar 12, 2026 | 8.50 | 8.50 | 7.80 | 8.50 | 8.50 | 8.97% | 2,469,603 |
| Mar 11, 2026 | 7.60 | 7.90 | 7.60 | 7.80 | 7.80 | 2.63% | 338,803 |
| Mar 10, 2026 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | 1.33% | 224,764 |
| Mar 9, 2026 | 7.50 | 7.60 | 7.10 | 7.50 | 7.50 | 2.74% | 138,327 |
| Mar 8, 2026 | 7.60 | 7.80 | 7.20 | 7.30 | 7.30 | -3.95% | 421,297 |
| 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 |