Hakkani Pulp & Paper Mills PLC. (DSE:HAKKANIPUL)
Bangladesh
· Delayed Price · Currency is BDT 67.30
-2.00 (-2.89%)
At close: Dec 4, 2025
DSE:HAKKANIPUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 69.30 | 69.80 | 66.90 | 67.30 | 67.30 | -2.89% | 218,401 |
| Dec 3, 2025 | 71.70 | 72.80 | 68.80 | 69.30 | 69.30 | -3.08% | 314,033 |
| Dec 2, 2025 | 70.20 | 71.80 | 68.00 | 71.50 | 71.50 | 2.58% | 350,906 |
| Dec 1, 2025 | 71.90 | 72.00 | 69.20 | 69.70 | 69.70 | -3.06% | 403,768 |
| Nov 30, 2025 | 69.00 | 74.80 | 69.00 | 71.90 | 71.90 | 5.12% | 1,019,019 |
| Nov 27, 2025 | 67.30 | 69.20 | 66.90 | 68.40 | 68.40 | 2.40% | 330,326 |
| Nov 26, 2025 | 68.90 | 69.40 | 66.20 | 66.80 | 66.80 | -2.77% | 384,580 |
| Nov 25, 2025 | 69.20 | 71.00 | 67.60 | 68.70 | 68.70 | -0.72% | 597,176 |
| Nov 24, 2025 | 69.20 | 70.30 | 67.90 | 69.20 | 69.20 | 1.32% | 543,477 |
| Nov 23, 2025 | 59.10 | 68.70 | 59.10 | 68.30 | 68.30 | 4.12% | 490,038 |
| Nov 20, 2025 | 67.80 | 68.20 | 65.20 | 65.60 | 65.60 | -3.24% | 398,753 |
| Nov 19, 2025 | 67.30 | 68.40 | 65.00 | 67.80 | 67.80 | 3.51% | 497,745 |
| Nov 18, 2025 | 61.40 | 66.50 | 61.40 | 65.50 | 65.50 | 7.55% | 723,237 |
| Nov 16, 2025 | 57.10 | 62.50 | 54.10 | 60.90 | 60.40 | 6.65% | 350,700 |
| Nov 13, 2025 | 60.00 | 62.30 | 56.00 | 57.10 | 56.63 | -8.20% | 275,367 |
| Nov 12, 2025 | 66.70 | 68.20 | 61.70 | 62.20 | 61.69 | -6.61% | 397,648 |
| Nov 11, 2025 | 69.70 | 71.50 | 65.70 | 66.60 | 66.05 | -4.17% | 309,518 |
| Nov 10, 2025 | 65.00 | 72.00 | 63.90 | 69.50 | 68.93 | 0.87% | 407,852 |
| Nov 9, 2025 | 77.00 | 77.00 | 68.80 | 68.90 | 68.33 | -9.82% | 679,896 |
| Nov 6, 2025 | 78.00 | 78.00 | 74.00 | 76.40 | 75.77 | -0.91% | 644,156 |
| Nov 5, 2025 | 73.00 | 78.60 | 72.00 | 77.10 | 76.47 | 6.34% | 979,146 |
| Nov 4, 2025 | 73.10 | 73.70 | 71.30 | 72.50 | 71.90 | 0.14% | 493,369 |
| Nov 3, 2025 | 73.70 | 76.20 | 72.20 | 72.40 | 71.81 | -2.69% | 409,565 |
| Nov 2, 2025 | 72.90 | 76.40 | 72.90 | 74.40 | 73.79 | 2.06% | 776,560 |
| Oct 30, 2025 | 71.50 | 73.80 | 71.50 | 72.90 | 72.30 | 0.97% | 473,150 |
| Oct 29, 2025 | 68.10 | 74.90 | 68.10 | 72.20 | 71.61 | 4.18% | 863,099 |
| Oct 28, 2025 | 72.50 | 75.50 | 68.10 | 69.30 | 68.73 | -4.15% | 636,765 |
| Oct 27, 2025 | 71.80 | 73.70 | 70.70 | 72.30 | 71.71 | 2.99% | 431,490 |
| Oct 26, 2025 | 64.20 | 70.20 | 64.20 | 70.20 | 69.62 | 9.86% | 670,307 |
| Oct 23, 2025 | 59.80 | 63.90 | 58.80 | 63.90 | 63.38 | 9.98% | 197,048 |
| Oct 22, 2025 | 60.00 | 60.00 | 57.10 | 58.10 | 57.62 | -4.13% | 177,657 |
| Oct 21, 2025 | 62.90 | 63.30 | 60.30 | 60.60 | 60.10 | -0.66% | 235,413 |
| Oct 20, 2025 | 51.20 | 62.40 | 51.20 | 61.00 | 60.50 | 7.39% | 360,291 |
| Oct 19, 2025 | 61.00 | 61.00 | 55.70 | 56.80 | 56.33 | -5.49% | 112,170 |
| Oct 16, 2025 | 57.10 | 62.80 | 57.10 | 60.10 | 59.61 | -2.44% | 129,223 |
| Oct 15, 2025 | 65.20 | 66.00 | 61.10 | 61.60 | 61.09 | -6.38% | 174,798 |
| Oct 14, 2025 | 65.30 | 67.40 | 65.30 | 65.80 | 65.26 | 0.77% | 129,861 |
| Oct 13, 2025 | 65.30 | 66.60 | 64.00 | 65.30 | 64.76 | -0.31% | 208,469 |
| Oct 12, 2025 | 68.80 | 68.80 | 65.10 | 65.50 | 64.96 | -3.68% | 138,724 |
| Oct 9, 2025 | 70.20 | 71.20 | 67.40 | 68.00 | 67.44 | -3.13% | 189,582 |
| Oct 8, 2025 | 71.00 | 72.00 | 69.80 | 70.20 | 69.62 | -0.85% | 202,172 |
| Oct 7, 2025 | 74.90 | 75.50 | 70.20 | 70.80 | 70.22 | -5.35% | 339,111 |
| Oct 6, 2025 | 76.60 | 76.90 | 74.00 | 74.80 | 74.19 | -1.06% | 206,853 |
| Oct 5, 2025 | 75.80 | 77.30 | 75.10 | 75.60 | 74.98 | 0.27% | 260,479 |
| Sep 30, 2025 | 75.90 | 81.00 | 75.00 | 75.40 | 74.78 | -0.66% | 228,559 |
| Sep 29, 2025 | 69.00 | 77.80 | 69.00 | 75.90 | 75.28 | -0.52% | 167,790 |
| Sep 28, 2025 | 76.30 | 77.80 | 75.10 | 76.30 | 75.67 | 0.13% | 277,303 |
| Sep 25, 2025 | 77.30 | 78.40 | 75.90 | 76.20 | 75.57 | -1.17% | 203,028 |
| Sep 24, 2025 | 68.40 | 77.90 | 68.40 | 77.10 | 76.47 | 1.58% | 262,213 |
| Sep 23, 2025 | 74.30 | 76.50 | 73.00 | 75.90 | 75.28 | 3.97% | 211,246 |
| Sep 22, 2025 | 76.20 | 76.20 | 71.60 | 73.00 | 72.40 | -0.68% | 312,137 |
| Sep 21, 2025 | 78.00 | 80.00 | 73.00 | 73.50 | 72.90 | -5.77% | 262,673 |
| Sep 18, 2025 | 81.00 | 81.00 | 77.80 | 78.00 | 77.36 | -3.11% | 366,131 |
| Sep 17, 2025 | 82.50 | 83.70 | 79.90 | 80.50 | 79.84 | -1.59% | 550,395 |
| Sep 16, 2025 | 72.00 | 82.60 | 72.00 | 81.80 | 81.13 | 4.20% | 399,566 |
| Sep 15, 2025 | 81.00 | 81.00 | 78.00 | 78.50 | 77.86 | -0.25% | 270,154 |
| Sep 14, 2025 | 75.00 | 85.00 | 75.00 | 78.70 | 78.05 | -4.95% | 288,731 |
| Sep 11, 2025 | 74.00 | 83.50 | 74.00 | 82.80 | 82.12 | 4.02% | 302,795 |
| Sep 10, 2025 | 75.00 | 83.90 | 75.00 | 79.60 | 78.95 | -3.52% | 573,910 |
| Sep 9, 2025 | 84.80 | 86.70 | 81.90 | 82.50 | 81.82 | -3.96% | 891,297 |
| Sep 8, 2025 | 90.60 | 90.90 | 85.10 | 85.90 | 85.19 | -3.91% | 1,012,516 |
| Sep 7, 2025 | 86.00 | 94.90 | 86.00 | 89.40 | 88.67 | 1.82% | 1,320,638 |
| Sep 4, 2025 | 81.10 | 89.10 | 81.10 | 87.80 | 87.08 | 7.47% | 1,593,469 |
| Sep 3, 2025 | 74.10 | 83.40 | 74.10 | 81.70 | 81.03 | -0.73% | 590,961 |
| Sep 2, 2025 | 81.50 | 84.40 | 81.50 | 82.30 | 81.62 | 1.11% | 879,647 |
| Sep 1, 2025 | 80.60 | 83.10 | 80.60 | 81.40 | 80.73 | 0.49% | 721,686 |
| Aug 31, 2025 | 78.40 | 84.40 | 78.10 | 81.00 | 80.33 | 3.18% | 1,025,140 |
| Aug 28, 2025 | 78.00 | 79.60 | 76.90 | 78.50 | 77.86 | 0.64% | 649,195 |
| Aug 27, 2025 | 79.50 | 80.60 | 77.30 | 78.00 | 77.36 | -2.13% | 831,899 |
| Aug 26, 2025 | 80.60 | 82.60 | 79.20 | 79.70 | 79.05 | -0.99% | 774,291 |
| Aug 25, 2025 | 83.60 | 83.90 | 79.80 | 80.50 | 79.84 | -3.59% | 983,954 |
| Aug 24, 2025 | 83.60 | 87.70 | 82.30 | 83.50 | 82.81 | -1.30% | 859,073 |
| Aug 21, 2025 | 82.00 | 85.50 | 81.20 | 84.60 | 83.91 | 2.79% | 834,168 |
| Aug 20, 2025 | 84.80 | 86.70 | 81.30 | 82.30 | 81.62 | -2.95% | 860,601 |
| Aug 19, 2025 | 79.00 | 87.30 | 79.00 | 84.80 | 84.10 | 5.87% | 1,699,683 |
| Aug 18, 2025 | 75.00 | 82.10 | 75.00 | 80.10 | 79.44 | -0.50% | 1,139,412 |
| Aug 17, 2025 | 81.20 | 83.40 | 79.00 | 80.50 | 79.84 | -0.49% | 1,098,112 |
| Aug 14, 2025 | 78.10 | 81.30 | 77.30 | 80.90 | 80.24 | 2.80% | 958,628 |
| Aug 13, 2025 | 82.30 | 84.00 | 77.50 | 78.70 | 78.05 | -4.37% | 1,128,143 |
| Aug 12, 2025 | 78.30 | 82.90 | 78.30 | 82.30 | 81.62 | 4.31% | 1,412,072 |
| Aug 11, 2025 | 80.40 | 80.60 | 77.40 | 78.90 | 78.25 | -0.88% | 932,507 |
| Aug 10, 2025 | 77.00 | 82.00 | 75.50 | 79.60 | 78.95 | 4.46% | 1,607,948 |
| Aug 7, 2025 | 72.00 | 76.90 | 71.90 | 76.20 | 75.57 | 6.57% | 1,532,281 |
| Aug 6, 2025 | 68.50 | 71.80 | 68.50 | 71.50 | 70.91 | 4.69% | 1,207,089 |
| Aug 4, 2025 | 67.90 | 69.30 | 67.00 | 68.30 | 67.74 | 2.09% | 461,808 |
| Aug 3, 2025 | 68.40 | 69.80 | 66.60 | 66.90 | 66.35 | -1.76% | 417,200 |
| Jul 31, 2025 | 68.00 | 69.60 | 67.80 | 68.10 | 67.54 | -1.02% | 245,357 |
| Jul 30, 2025 | 68.60 | 70.10 | 67.90 | 68.80 | 68.24 | 0.44% | 381,123 |
| Jul 29, 2025 | 70.20 | 70.90 | 68.20 | 68.50 | 67.94 | -2.70% | 377,750 |
| Jul 28, 2025 | 69.70 | 71.70 | 69.60 | 70.40 | 69.82 | 1.29% | 1,077,303 |
| Jul 27, 2025 | 67.80 | 70.40 | 67.60 | 69.50 | 68.93 | 2.96% | 939,315 |
| Jul 24, 2025 | 67.00 | 68.30 | 67.00 | 67.50 | 66.95 | 0.75% | 370,735 |
| Jul 23, 2025 | 66.00 | 68.00 | 66.00 | 67.00 | 66.45 | 1.82% | 310,720 |
| Jul 22, 2025 | 62.10 | 66.70 | 62.10 | 65.80 | 65.26 | 0.61% | 165,087 |
| Jul 21, 2025 | 67.20 | 67.90 | 65.10 | 65.40 | 64.86 | -2.68% | 488,127 |
| Jul 20, 2025 | 68.70 | 68.90 | 67.00 | 67.20 | 66.65 | -2.04% | 514,172 |
| Jul 17, 2025 | 67.50 | 69.40 | 67.50 | 68.60 | 68.04 | 1.63% | 501,340 |
| Jul 16, 2025 | 70.00 | 70.40 | 66.90 | 67.50 | 66.95 | -2.88% | 786,018 |
| Jul 15, 2025 | 67.10 | 69.80 | 67.10 | 69.50 | 68.93 | 4.04% | 993,356 |
| Jul 14, 2025 | 68.00 | 68.40 | 66.40 | 66.80 | 66.25 | -1.91% | 506,657 |