Baraka Patenga Power Limited (DSE:BPPL)
Bangladesh
· Delayed Price · Currency is BDT 15.10
-0.50 (-3.21%)
At close: Dec 4, 2025
Baraka Patenga Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.60 | 16.70 | 14.80 | 15.10 | 15.10 | -3.21% | 2,687,240 |
| Dec 3, 2025 | 16.20 | 16.40 | 15.50 | 15.60 | 15.60 | -3.11% | 3,815,051 |
| Dec 2, 2025 | 16.10 | 16.30 | 15.50 | 16.10 | 16.10 | 3.21% | 3,274,718 |
| Dec 1, 2025 | 16.30 | 16.30 | 15.50 | 15.60 | 15.60 | -3.70% | 4,258,664 |
| Nov 30, 2025 | 16.80 | 16.80 | 16.00 | 16.20 | 16.20 | -2.99% | 5,472,955 |
| Nov 27, 2025 | 16.70 | 17.20 | 16.60 | 16.70 | 16.70 | -2.91% | 6,631,337 |
| Nov 26, 2025 | 17.20 | 17.80 | 16.60 | 17.20 | 17.20 | 4.24% | 9,213,668 |
| Nov 25, 2025 | 16.10 | 16.70 | 15.90 | 16.50 | 16.50 | 3.77% | 7,318,614 |
| Nov 24, 2025 | 16.20 | 16.50 | 15.70 | 15.90 | 15.90 | -1.24% | 6,548,209 |
| Nov 23, 2025 | 15.50 | 16.20 | 15.10 | 16.10 | 16.10 | 4.55% | 5,535,254 |
| Nov 20, 2025 | 15.40 | 16.20 | 15.20 | 15.40 | 15.40 | 1.32% | 9,838,591 |
| Nov 18, 2025 | 15.00 | 15.40 | 14.60 | 15.20 | 15.00 | 2.01% | 7,060,110 |
| Nov 17, 2025 | 14.50 | 15.30 | 13.90 | 14.90 | 14.70 | 4.20% | 4,656,026 |
| Nov 16, 2025 | 13.40 | 14.40 | 13.40 | 14.30 | 14.11 | 6.72% | 3,948,443 |
| Nov 13, 2025 | 13.90 | 14.00 | 13.10 | 13.40 | 13.22 | -4.96% | 2,258,232 |
| Nov 12, 2025 | 14.50 | 15.10 | 13.90 | 14.10 | 13.91 | -2.76% | 3,002,091 |
| Nov 11, 2025 | 13.50 | 14.50 | 13.20 | 14.50 | 14.31 | 9.85% | 4,520,906 |
| Nov 10, 2025 | 13.40 | 13.40 | 12.80 | 13.20 | 13.03 | - | 1,018,905 |
| Nov 9, 2025 | 13.80 | 13.80 | 13.10 | 13.20 | 13.03 | -2.22% | 1,894,212 |
| Nov 6, 2025 | 12.70 | 13.80 | 12.60 | 13.50 | 13.32 | 6.30% | 1,833,743 |
| Nov 5, 2025 | 12.90 | 13.10 | 12.60 | 12.70 | 12.53 | -0.78% | 1,082,077 |
| Nov 4, 2025 | 12.90 | 13.10 | 12.70 | 12.80 | 12.63 | - | 639,013 |
| Nov 3, 2025 | 13.10 | 13.10 | 12.70 | 12.80 | 12.63 | -3.03% | 1,009,115 |
| Nov 2, 2025 | 13.50 | 13.60 | 13.00 | 13.20 | 13.03 | -2.22% | 855,934 |
| Oct 30, 2025 | 12.90 | 13.60 | 12.60 | 13.50 | 13.32 | 4.65% | 2,130,798 |
| Oct 29, 2025 | 13.60 | 13.60 | 12.60 | 12.90 | 12.73 | -0.77% | 1,166,591 |
| Oct 28, 2025 | 11.90 | 13.00 | 11.90 | 13.00 | 12.83 | 9.24% | 2,231,450 |
| Oct 27, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | 11.74 | - | 347,834 |
| Oct 26, 2025 | 11.90 | 12.10 | 11.90 | 11.90 | 11.74 | - | 351,379 |
| Oct 23, 2025 | 12.20 | 12.20 | 11.70 | 11.90 | 11.74 | - | 329,193 |
| Oct 22, 2025 | 11.90 | 12.10 | 11.70 | 11.90 | 11.74 | - | 446,204 |
| Oct 21, 2025 | 12.10 | 12.20 | 11.80 | 11.90 | 11.74 | - | 340,844 |
| Oct 20, 2025 | 11.70 | 12.00 | 11.60 | 11.90 | 11.74 | 0.85% | 492,906 |
| Oct 19, 2025 | 12.10 | 12.10 | 11.70 | 11.80 | 11.64 | -4.07% | 414,359 |
| Oct 16, 2025 | 12.20 | 12.40 | 12.10 | 12.30 | 12.14 | 0.82% | 209,101 |
| Oct 15, 2025 | 12.60 | 12.80 | 12.20 | 12.20 | 12.04 | -3.94% | 465,004 |
| Oct 14, 2025 | 13.20 | 13.20 | 12.60 | 12.70 | 12.53 | -1.55% | 280,280 |
| Oct 13, 2025 | 12.90 | 13.10 | 12.60 | 12.90 | 12.73 | 1.57% | 251,427 |
| Oct 12, 2025 | 13.10 | 13.20 | 12.60 | 12.70 | 12.53 | -3.05% | 414,245 |
| Oct 9, 2025 | 13.30 | 13.40 | 13.00 | 13.10 | 12.93 | -1.50% | 293,164 |
| Oct 8, 2025 | 13.50 | 13.50 | 13.20 | 13.30 | 13.13 | - | 259,876 |
| Oct 7, 2025 | 13.40 | 13.60 | 13.20 | 13.30 | 13.13 | -0.75% | 754,138 |
| Oct 6, 2025 | 13.60 | 13.80 | 13.30 | 13.40 | 13.22 | -1.47% | 525,794 |
| Oct 5, 2025 | 13.90 | 13.90 | 13.50 | 13.60 | 13.42 | -1.45% | 389,053 |
| Sep 30, 2025 | 13.80 | 13.90 | 13.70 | 13.80 | 13.62 | 0.73% | 392,396 |
| Sep 29, 2025 | 13.60 | 13.80 | 13.50 | 13.70 | 13.52 | - | 399,610 |
| Sep 28, 2025 | 14.00 | 14.00 | 13.60 | 13.70 | 13.52 | -1.44% | 1,020,618 |
| Sep 25, 2025 | 14.10 | 14.30 | 13.90 | 13.90 | 13.72 | -0.71% | 827,860 |
| Sep 24, 2025 | 13.50 | 14.20 | 13.50 | 14.00 | 13.82 | 3.70% | 716,889 |
| Sep 23, 2025 | 13.40 | 13.70 | 13.10 | 13.50 | 13.32 | 0.75% | 1,002,056 |
| Sep 22, 2025 | 13.80 | 13.90 | 13.30 | 13.40 | 13.22 | -3.60% | 1,333,206 |
| Sep 21, 2025 | 14.10 | 14.40 | 13.80 | 13.90 | 13.72 | -0.71% | 702,974 |
| Sep 18, 2025 | 14.30 | 14.40 | 13.70 | 14.00 | 13.82 | -2.10% | 944,618 |
| Sep 17, 2025 | 14.70 | 14.70 | 14.30 | 14.30 | 14.11 | -1.38% | 645,252 |
| Sep 16, 2025 | 14.70 | 14.70 | 14.40 | 14.50 | 14.31 | 0.69% | 812,414 |
| Sep 15, 2025 | 14.50 | 14.70 | 14.20 | 14.40 | 14.21 | -0.69% | 1,039,842 |
| Sep 14, 2025 | 14.90 | 15.10 | 14.30 | 14.50 | 14.31 | -2.68% | 1,035,220 |
| Sep 11, 2025 | 15.20 | 15.20 | 14.30 | 14.90 | 14.70 | 2.76% | 1,305,487 |
| Sep 10, 2025 | 15.10 | 15.10 | 14.40 | 14.50 | 14.31 | -3.33% | 1,869,210 |
| Sep 9, 2025 | 15.60 | 15.60 | 14.90 | 15.00 | 14.80 | -3.23% | 2,105,067 |
| Sep 8, 2025 | 15.80 | 16.20 | 15.40 | 15.50 | 15.30 | -1.27% | 5,152,533 |
| Sep 7, 2025 | 15.20 | 15.80 | 15.20 | 15.70 | 15.49 | 3.97% | 4,003,848 |
| Sep 4, 2025 | 14.70 | 15.40 | 14.50 | 15.10 | 14.90 | 2.72% | 4,417,455 |
| Sep 3, 2025 | 15.30 | 15.40 | 14.50 | 14.70 | 14.51 | -2.65% | 3,395,001 |
| Sep 2, 2025 | 14.20 | 15.20 | 14.20 | 15.10 | 14.90 | 5.59% | 4,623,653 |
| Sep 1, 2025 | 14.80 | 14.90 | 14.20 | 14.30 | 14.11 | -2.72% | 1,817,916 |
| Aug 31, 2025 | 14.30 | 14.80 | 14.30 | 14.70 | 14.51 | 3.52% | 3,122,998 |
| Aug 28, 2025 | 14.20 | 14.40 | 14.10 | 14.20 | 14.01 | - | 1,971,740 |
| Aug 27, 2025 | 14.20 | 14.40 | 14.00 | 14.20 | 14.01 | - | 1,746,241 |
| Aug 26, 2025 | 14.00 | 14.90 | 14.00 | 14.20 | 14.01 | 1.43% | 3,978,227 |
| Aug 25, 2025 | 13.30 | 14.10 | 13.30 | 14.00 | 13.82 | 5.26% | 1,811,477 |
| Aug 24, 2025 | 13.80 | 13.80 | 13.20 | 13.30 | 13.13 | -3.62% | 2,355,279 |
| Aug 21, 2025 | 13.90 | 13.90 | 13.70 | 13.80 | 13.62 | -0.72% | 1,035,935 |
| Aug 20, 2025 | 14.20 | 14.20 | 13.90 | 13.90 | 13.72 | -1.42% | 1,426,498 |
| Aug 19, 2025 | 14.20 | 14.40 | 14.00 | 14.10 | 13.91 | - | 1,844,543 |
| Aug 18, 2025 | 14.00 | 14.30 | 13.90 | 14.10 | 13.91 | 1.44% | 1,529,670 |
| Aug 17, 2025 | 14.00 | 14.10 | 13.60 | 13.90 | 13.72 | - | 1,311,233 |
| Aug 14, 2025 | 13.90 | 14.20 | 13.80 | 13.90 | 13.72 | - | 1,254,200 |
| Aug 13, 2025 | 13.80 | 14.10 | 13.80 | 13.90 | 13.72 | 1.46% | 1,184,101 |
| Aug 12, 2025 | 14.00 | 14.20 | 13.60 | 13.70 | 13.52 | -2.14% | 1,120,834 |
| Aug 11, 2025 | 14.30 | 14.40 | 13.90 | 14.00 | 13.82 | -0.71% | 1,402,686 |
| Aug 10, 2025 | 14.60 | 14.60 | 14.10 | 14.10 | 13.91 | -2.08% | 1,008,660 |
| Aug 7, 2025 | 14.90 | 14.90 | 14.30 | 14.40 | 14.21 | -2.70% | 1,676,824 |
| Aug 6, 2025 | 15.10 | 15.20 | 14.80 | 14.80 | 14.61 | -1.33% | 970,457 |
| Aug 4, 2025 | 15.10 | 15.40 | 14.90 | 15.00 | 14.80 | - | 4,187,971 |
| Aug 3, 2025 | 14.80 | 15.10 | 14.60 | 15.00 | 14.80 | 1.35% | 1,991,565 |
| Jul 31, 2025 | 14.90 | 15.10 | 14.80 | 14.80 | 14.61 | -0.67% | 1,439,744 |
| Jul 30, 2025 | 15.00 | 15.10 | 14.80 | 14.90 | 14.70 | -0.67% | 868,721 |
| Jul 29, 2025 | 14.90 | 15.10 | 14.90 | 15.00 | 14.80 | 0.67% | 1,852,423 |
| Jul 28, 2025 | 15.00 | 15.20 | 14.80 | 14.90 | 14.70 | - | 1,222,799 |
| Jul 27, 2025 | 15.10 | 15.30 | 14.80 | 14.90 | 14.70 | -1.32% | 1,956,106 |
| Jul 24, 2025 | 15.60 | 15.70 | 15.10 | 15.10 | 14.90 | -2.58% | 2,572,221 |
| Jul 23, 2025 | 15.10 | 15.70 | 14.90 | 15.50 | 15.30 | 3.33% | 3,818,163 |
| Jul 22, 2025 | 15.10 | 15.20 | 14.90 | 15.00 | 14.80 | -0.66% | 2,701,027 |
| Jul 21, 2025 | 15.50 | 15.50 | 15.00 | 15.10 | 14.90 | -1.31% | 1,812,229 |
| Jul 20, 2025 | 15.30 | 15.70 | 15.10 | 15.30 | 15.10 | - | 2,579,732 |
| Jul 17, 2025 | 15.50 | 15.70 | 15.20 | 15.30 | 15.10 | -1.29% | 2,644,222 |
| Jul 16, 2025 | 15.20 | 15.60 | 15.10 | 15.50 | 15.30 | 2.65% | 2,831,470 |
| Jul 15, 2025 | 15.20 | 15.30 | 15.00 | 15.10 | 14.90 | - | 2,302,337 |
| Jul 14, 2025 | 15.30 | 15.50 | 15.00 | 15.10 | 14.90 | -1.31% | 2,210,749 |