GBB Power Limited (DSE:GBBPOWER)
Bangladesh
· Delayed Price · Currency is BDT 7.70
-0.30 (-3.75%)
At close: Mar 8, 2026
GBB Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -3.75% | 174,091 |
| Mar 5, 2026 | 8.10 | 8.30 | 7.90 | 8.00 | 8.00 | -1.23% | 175,658 |
| Mar 4, 2026 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | 1.25% | 98,416 |
| Mar 3, 2026 | 8.60 | 8.60 | 7.90 | 8.00 | 8.00 | -4.76% | 349,431 |
| Mar 2, 2026 | 8.30 | 8.50 | 8.30 | 8.40 | 8.40 | 1.20% | 302,369 |
| Mar 1, 2026 | 8.20 | 8.50 | 8.00 | 8.30 | 8.30 | -3.49% | 585,980 |
| Feb 26, 2026 | 8.60 | 8.80 | 8.50 | 8.60 | 8.60 | 2.38% | 309,682 |
| Feb 25, 2026 | 8.20 | 8.60 | 8.10 | 8.40 | 8.40 | 5.00% | 281,439 |
| Feb 24, 2026 | 8.40 | 8.40 | 7.90 | 8.00 | 8.00 | -4.76% | 356,621 |
| Feb 23, 2026 | 8.10 | 8.60 | 8.10 | 8.40 | 8.40 | 5.00% | 304,575 |
| Feb 22, 2026 | 7.80 | 8.20 | 7.80 | 8.00 | 8.00 | 2.56% | 124,440 |
| Feb 19, 2026 | 8.00 | 8.20 | 7.80 | 7.80 | 7.80 | -2.50% | 154,592 |
| Feb 18, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -4.76% | 346,530 |
| Feb 17, 2026 | 8.70 | 8.80 | 8.30 | 8.40 | 8.40 | -3.45% | 365,974 |
| Feb 16, 2026 | 9.40 | 9.40 | 8.60 | 8.70 | 8.70 | -3.33% | 481,169 |
| Feb 15, 2026 | 8.50 | 9.20 | 8.50 | 9.00 | 9.00 | 7.14% | 581,050 |
| Feb 10, 2026 | 8.20 | 8.50 | 8.20 | 8.40 | 8.40 | 3.70% | 549,032 |
| Feb 9, 2026 | 7.90 | 8.20 | 7.90 | 8.10 | 8.10 | 5.19% | 257,004 |
| Feb 8, 2026 | 7.90 | 8.00 | 7.70 | 7.70 | 7.70 | -2.53% | 226,824 |
| Feb 5, 2026 | 8.30 | 8.40 | 7.90 | 7.90 | 7.90 | -2.47% | 721,735 |
| Feb 3, 2026 | 7.70 | 8.20 | 7.40 | 8.10 | 8.10 | 6.58% | 600,111 |
| Feb 2, 2026 | 7.60 | 8.00 | 7.50 | 7.60 | 7.60 | -3.80% | 292,744 |
| Feb 1, 2026 | 8.10 | 8.10 | 7.80 | 7.90 | 7.90 | 6.76% | 2,152,733 |
| Jan 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 8.82% | 91,975 |
| Jan 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 9.68% | 52,782 |
| Jan 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 8.77% | 80,615 |
| Jan 26, 2026 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | - | 46,084 |
| Jan 25, 2026 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 90,886 |
| Jan 22, 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 105,205 |
| Jan 21, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 56,510 |
| Jan 20, 2026 | 6.20 | 6.20 | 5.90 | 6.00 | 6.00 | 1.69% | 100,676 |
| Jan 19, 2026 | 5.80 | 6.00 | 5.70 | 5.90 | 5.90 | 3.51% | 133,981 |
| Jan 18, 2026 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | - | 27,182 |
| Jan 15, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 39,441 |
| Jan 14, 2026 | 5.70 | 5.70 | 5.50 | 5.70 | 5.70 | 5.56% | 57,052 |
| Jan 13, 2026 | 5.40 | 6.00 | 5.40 | 5.40 | 5.40 | -3.57% | 167,790 |
| Jan 12, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | -3.45% | 236,823 |
| Jan 11, 2026 | 6.00 | 6.10 | 5.70 | 5.80 | 5.80 | -3.33% | 256,894 |
| Jan 8, 2026 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | -1.64% | 113,336 |
| Jan 7, 2026 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | 1.67% | 33,986 |
| Jan 6, 2026 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | -3.23% | 101,423 |
| Jan 5, 2026 | 6.40 | 6.50 | 6.20 | 6.20 | 6.20 | - | 103,938 |
| Jan 4, 2026 | 6.20 | 6.40 | 6.20 | 6.20 | 6.20 | -1.59% | 34,944 |
| Jan 1, 2026 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | - | 39,573 |
| Dec 30, 2025 | 6.30 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | 68,247 |
| Dec 29, 2025 | 6.30 | 6.30 | 6.00 | 6.10 | 6.10 | -1.61% | 82,183 |
| Dec 28, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | - | 85,873 |
| Dec 24, 2025 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | 3.33% | 88,547 |
| Dec 23, 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 66,169 |
| Dec 22, 2025 | 5.90 | 6.30 | 5.90 | 6.00 | 6.00 | - | 208,613 |
| Dec 21, 2025 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 119,565 |
| Dec 18, 2025 | 6.10 | 6.30 | 6.00 | 6.10 | 6.10 | - | 55,443 |
| Dec 17, 2025 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | - | 56,871 |
| Dec 15, 2025 | 6.40 | 6.50 | 6.10 | 6.10 | 6.10 | -4.69% | 88,086 |
| Dec 14, 2025 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | 1.59% | 54,948 |
| Dec 11, 2025 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | - | 12,498 |
| Dec 10, 2025 | 6.30 | 6.60 | 6.20 | 6.30 | 6.30 | 1.61% | 188,519 |
| Dec 9, 2025 | 6.20 | 6.30 | 6.00 | 6.20 | 6.20 | 1.64% | 23,940 |
| Dec 8, 2025 | 6.00 | 6.30 | 6.00 | 6.10 | 6.10 | 3.39% | 36,121 |
| Dec 7, 2025 | 6.00 | 6.20 | 5.90 | 5.90 | 5.90 | -1.67% | 38,065 |
| Dec 4, 2025 | 6.30 | 6.30 | 5.90 | 6.00 | 6.00 | -4.76% | 109,743 |
| Dec 3, 2025 | 6.20 | 6.40 | 6.10 | 6.30 | 6.30 | 1.61% | 30,500 |
| Dec 2, 2025 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | - | 82,171 |
| Dec 1, 2025 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | - | 28,985 |
| Nov 30, 2025 | 6.30 | 6.50 | 6.20 | 6.20 | 6.20 | -1.59% | 51,029 |
| Nov 26, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 49,461 |
| Nov 25, 2025 | 6.80 | 6.80 | 6.40 | 6.40 | 6.40 | -3.03% | 181,843 |
| Nov 24, 2025 | 6.50 | 6.60 | 6.30 | 6.60 | 6.60 | 4.76% | 83,974 |
| Nov 23, 2025 | 6.20 | 6.50 | 6.00 | 6.30 | 6.30 | 1.61% | 44,381 |
| Nov 20, 2025 | 6.70 | 6.70 | 6.20 | 6.20 | 6.20 | -3.13% | 151,571 |
| Nov 19, 2025 | 6.10 | 6.50 | 6.00 | 6.40 | 6.40 | 4.92% | 211,529 |
| Nov 18, 2025 | 6.00 | 6.20 | 5.80 | 6.10 | 6.10 | 5.17% | 171,987 |
| Nov 17, 2025 | 6.00 | 6.00 | 5.50 | 5.80 | 5.80 | 5.45% | 49,664 |
| Nov 16, 2025 | 6.00 | 6.10 | 5.30 | 5.50 | 5.50 | -1.79% | 248,569 |
| Nov 13, 2025 | 6.00 | 6.00 | 5.30 | 5.60 | 5.60 | -3.45% | 180,173 |
| Nov 12, 2025 | 6.50 | 6.70 | 5.70 | 5.80 | 5.80 | -7.94% | 110,630 |
| Nov 11, 2025 | 6.70 | 6.70 | 6.20 | 6.30 | 6.30 | 1.61% | 23,253 |
| Nov 10, 2025 | 6.70 | 6.70 | 6.10 | 6.20 | 6.20 | 1.64% | 96,775 |
| Nov 9, 2025 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -3.17% | 102,343 |
| Nov 6, 2025 | 6.50 | 6.50 | 6.00 | 6.30 | 6.30 | -3.08% | 114,191 |
| Nov 5, 2025 | 6.50 | 6.80 | 6.50 | 6.50 | 6.50 | -1.52% | 71,771 |
| Nov 4, 2025 | 6.80 | 6.80 | 6.50 | 6.60 | 6.60 | -2.94% | 17,141 |
| Nov 3, 2025 | 6.60 | 6.90 | 6.60 | 6.80 | 6.80 | 3.03% | 106,204 |
| Nov 2, 2025 | 6.50 | 6.90 | 6.50 | 6.60 | 6.60 | 1.54% | 122,237 |
| Oct 30, 2025 | 6.30 | 6.90 | 6.20 | 6.50 | 6.50 | 3.17% | 72,804 |
| Oct 29, 2025 | 6.60 | 6.60 | 6.10 | 6.30 | 6.30 | -1.56% | 160,870 |
| Oct 28, 2025 | 6.40 | 6.50 | 6.20 | 6.40 | 6.40 | 3.23% | 60,391 |
| Oct 27, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -1.59% | 95,483 |
| Oct 26, 2025 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -1.56% | 28,667 |
| Oct 23, 2025 | 6.60 | 6.70 | 6.40 | 6.40 | 6.40 | - | 73,047 |
| Oct 22, 2025 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | - | 79,090 |
| Oct 21, 2025 | 6.50 | 6.50 | 6.20 | 6.40 | 6.40 | 1.59% | 131,751 |
| Oct 20, 2025 | 6.00 | 6.40 | 6.00 | 6.30 | 6.30 | 3.28% | 44,898 |
| Oct 19, 2025 | 6.20 | 6.40 | 6.00 | 6.10 | 6.10 | -1.61% | 27,736 |
| Oct 16, 2025 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | - | 19,231 |
| Oct 15, 2025 | 6.40 | 6.50 | 6.20 | 6.20 | 6.20 | -1.59% | 45,912 |
| Oct 14, 2025 | 6.50 | 6.70 | 6.30 | 6.30 | 6.30 | - | 46,944 |
| Oct 13, 2025 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | 1.61% | 57,125 |
| Oct 12, 2025 | 6.30 | 6.50 | 6.20 | 6.20 | 6.20 | -4.62% | 136,089 |
| Oct 9, 2025 | 6.70 | 6.80 | 6.30 | 6.50 | 6.50 | -1.52% | 139,862 |