GBB Power Limited (DSE:GBBPOWER)
Bangladesh
· Delayed Price · Currency is BDT 6.30
+0.10 (1.61%)
At close: Dec 3, 2025
GBB Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 58,275 |
| Oct 7, 2025 | 6.70 | 7.00 | 6.70 | 6.70 | 6.70 | -1.47% | 62,430 |
| Oct 6, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | - | 28,424 |
| Oct 5, 2025 | 6.80 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 17,950 |
| Sep 30, 2025 | 6.90 | 7.20 | 6.90 | 6.90 | 6.90 | 4.55% | 92,877 |
| Sep 29, 2025 | 6.90 | 6.90 | 6.50 | 6.60 | 6.60 | -4.35% | 204,662 |
| Sep 28, 2025 | 7.10 | 7.20 | 6.80 | 6.90 | 6.90 | -1.43% | 34,692 |
| Sep 25, 2025 | 6.80 | 7.20 | 6.80 | 7.00 | 7.00 | 4.48% | 144,185 |
| Sep 24, 2025 | 6.70 | 6.80 | 6.50 | 6.70 | 6.70 | - | 113,716 |
| Sep 23, 2025 | 6.90 | 6.90 | 6.50 | 6.70 | 6.70 | -1.47% | 97,828 |
| Sep 22, 2025 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 75,895 |
| Sep 21, 2025 | 6.90 | 7.20 | 6.90 | 6.90 | 6.90 | - | 137,604 |
| Sep 18, 2025 | 7.20 | 7.30 | 6.90 | 6.90 | 6.90 | -5.48% | 173,122 |
| Sep 17, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | - | 60,000 |
| Sep 16, 2025 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 28,063 |
| Sep 15, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | - | 32,228 |
| Sep 14, 2025 | 7.80 | 7.80 | 7.30 | 7.40 | 7.40 | -2.63% | 113,412 |
| Sep 11, 2025 | 7.70 | 7.70 | 7.40 | 7.60 | 7.60 | - | 137,604 |
| Sep 10, 2025 | 7.60 | 7.80 | 7.40 | 7.60 | 7.60 | - | 216,688 |
| Sep 9, 2025 | 8.00 | 8.00 | 7.50 | 7.60 | 7.60 | -5.00% | 396,105 |
| Sep 8, 2025 | 7.70 | 8.40 | 7.70 | 8.00 | 8.00 | 3.90% | 1,157,526 |
| Sep 7, 2025 | 7.10 | 7.70 | 7.10 | 7.70 | 7.70 | 10.00% | 899,401 |
| Sep 4, 2025 | 6.60 | 7.30 | 6.60 | 7.00 | 7.00 | 4.48% | 426,912 |
| Sep 3, 2025 | 6.60 | 6.80 | 6.50 | 6.70 | 6.70 | 3.08% | 139,053 |
| Sep 2, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | - | 113,269 |
| Sep 1, 2025 | 6.80 | 6.80 | 6.40 | 6.50 | 6.50 | -2.99% | 154,580 |
| Aug 31, 2025 | 6.50 | 6.80 | 6.50 | 6.70 | 6.70 | 1.52% | 233,230 |
| Aug 28, 2025 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 6.45% | 189,888 |
| Aug 27, 2025 | 6.10 | 6.30 | 6.00 | 6.20 | 6.20 | 1.64% | 294,711 |
| Aug 26, 2025 | 6.50 | 6.50 | 6.10 | 6.10 | 6.10 | -4.69% | 351,194 |
| Aug 25, 2025 | 6.50 | 6.70 | 6.40 | 6.40 | 6.40 | -3.03% | 285,569 |
| Aug 24, 2025 | 7.00 | 7.00 | 6.50 | 6.60 | 6.60 | -7.04% | 455,142 |
| Aug 21, 2025 | 7.10 | 7.30 | 7.00 | 7.10 | 7.10 | -1.39% | 79,621 |
| Aug 20, 2025 | 7.20 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | 251,878 |
| Aug 19, 2025 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 142,553 |
| Aug 18, 2025 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 85,350 |
| Aug 17, 2025 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 108,327 |
| Aug 14, 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | - | 68,770 |
| Aug 13, 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 74,576 |
| Aug 12, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | - | 83,518 |
| Aug 11, 2025 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | - | 128,243 |
| Aug 10, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 82,724 |
| Aug 7, 2025 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 43,469 |
| Aug 6, 2025 | 7.30 | 7.40 | 7.20 | 7.40 | 7.40 | 1.37% | 86,953 |
| Aug 4, 2025 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | - | 80,540 |
| Aug 3, 2025 | 7.70 | 7.70 | 7.20 | 7.30 | 7.30 | -2.67% | 239,092 |
| Jul 31, 2025 | 7.40 | 7.70 | 7.40 | 7.50 | 7.50 | - | 88,565 |
| Jul 30, 2025 | 7.40 | 7.50 | 7.30 | 7.50 | 7.50 | 1.35% | 109,215 |
| Jul 29, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -1.33% | 81,007 |
| Jul 28, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -1.32% | 109,190 |
| Jul 27, 2025 | 7.90 | 7.90 | 7.50 | 7.60 | 7.60 | -1.30% | 87,479 |
| Jul 24, 2025 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | - | 79,964 |
| Jul 23, 2025 | 7.60 | 7.70 | 7.50 | 7.70 | 7.70 | 1.32% | 88,029 |
| Jul 22, 2025 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | -1.30% | 42,427 |
| Jul 21, 2025 | 7.90 | 8.00 | 7.60 | 7.70 | 7.70 | -3.75% | 136,701 |
| Jul 20, 2025 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | 2.56% | 290,942 |
| Jul 17, 2025 | 7.70 | 8.00 | 7.70 | 7.80 | 7.80 | 2.63% | 427,265 |
| Jul 16, 2025 | 7.50 | 7.70 | 7.50 | 7.60 | 7.60 | 1.33% | 120,064 |
| Jul 15, 2025 | 7.70 | 7.70 | 7.40 | 7.50 | 7.50 | -1.32% | 172,009 |
| Jul 14, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | - | 57,020 |