Hakkani Pulp & Paper Mills PLC. (DSE:HAKKANIPUL)
Bangladesh
· Delayed Price · Currency is BDT 65.50
+2.00 (3.15%)
At close: Mar 9, 2026
DSE:HAKKANIPUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 65.50 | 65.80 | 63.70 | 65.50 | 65.50 | 3.15% | 129,693 |
| Mar 8, 2026 | 66.90 | 66.90 | 62.90 | 63.50 | 63.50 | -3.64% | 163,677 |
| Mar 5, 2026 | 67.30 | 67.30 | 65.50 | 65.90 | 65.90 | -1.05% | 172,217 |
| Mar 4, 2026 | 66.50 | 69.50 | 65.00 | 66.60 | 66.60 | 0.45% | 267,006 |
| Mar 3, 2026 | 71.50 | 74.90 | 65.70 | 66.30 | 66.30 | -7.27% | 401,495 |
| Mar 2, 2026 | 71.50 | 72.70 | 71.20 | 71.50 | 71.50 | - | 392,932 |
| Mar 1, 2026 | 74.00 | 74.70 | 70.00 | 71.50 | 71.50 | -4.54% | 361,781 |
| Feb 26, 2026 | 74.00 | 80.10 | 74.00 | 74.90 | 74.90 | - | 354,881 |
| Feb 25, 2026 | 77.60 | 77.60 | 73.00 | 74.90 | 74.90 | -0.93% | 348,911 |
| Feb 24, 2026 | 76.30 | 77.40 | 75.40 | 75.60 | 75.60 | 0.13% | 568,141 |
| Feb 23, 2026 | 74.20 | 75.90 | 74.20 | 75.50 | 75.50 | 0.94% | 356,320 |
| Feb 22, 2026 | 74.00 | 78.10 | 74.00 | 74.80 | 74.80 | 0.27% | 375,375 |
| Feb 19, 2026 | 76.00 | 78.00 | 74.20 | 74.60 | 74.60 | -1.97% | 410,040 |
| Feb 18, 2026 | 73.00 | 79.30 | 73.00 | 76.10 | 76.10 | 3.82% | 1,393,137 |
| Feb 17, 2026 | 73.00 | 74.90 | 73.00 | 73.30 | 73.30 | -0.54% | 726,069 |
| Feb 16, 2026 | 72.00 | 74.00 | 71.60 | 73.70 | 73.70 | 2.65% | 727,358 |
| Feb 15, 2026 | 72.80 | 75.40 | 71.30 | 71.80 | 71.80 | 0.28% | 468,607 |
| Feb 10, 2026 | 70.00 | 75.00 | 70.00 | 71.60 | 71.60 | 1.70% | 520,297 |
| Feb 9, 2026 | 68.80 | 70.70 | 68.80 | 70.40 | 70.40 | 2.03% | 259,001 |
| Feb 8, 2026 | 69.90 | 69.90 | 68.60 | 69.00 | 69.00 | -0.43% | 185,943 |
| Feb 5, 2026 | 71.30 | 71.30 | 68.60 | 69.30 | 69.30 | -1.70% | 234,343 |
| Feb 3, 2026 | 72.20 | 72.20 | 70.20 | 70.50 | 70.50 | -0.84% | 252,035 |
| Feb 2, 2026 | 74.00 | 74.00 | 71.00 | 71.10 | 71.10 | -0.56% | 300,098 |
| Feb 1, 2026 | 71.00 | 72.40 | 71.00 | 71.50 | 71.50 | 0.56% | 528,087 |
| Jan 29, 2026 | 72.20 | 73.20 | 71.00 | 71.10 | 71.10 | -2.34% | 262,865 |
| Jan 28, 2026 | 72.80 | 74.00 | 72.50 | 72.80 | 72.80 | 0.41% | 662,585 |
| Jan 27, 2026 | 72.50 | 73.50 | 72.10 | 72.50 | 72.50 | 0.83% | 584,933 |
| Jan 26, 2026 | 71.00 | 73.10 | 71.00 | 71.90 | 71.90 | 1.13% | 640,539 |
| Jan 25, 2026 | 70.40 | 71.70 | 69.60 | 71.10 | 71.10 | 1.57% | 344,730 |
| Jan 22, 2026 | 71.20 | 72.20 | 69.70 | 70.00 | 70.00 | -1.69% | 282,616 |
| Jan 21, 2026 | 70.30 | 71.60 | 70.00 | 71.20 | 71.20 | 1.86% | 326,511 |
| Jan 20, 2026 | 70.00 | 70.80 | 69.70 | 69.90 | 69.90 | -0.29% | 280,485 |
| Jan 19, 2026 | 71.50 | 71.80 | 69.90 | 70.10 | 70.10 | -1.27% | 298,294 |
| Jan 18, 2026 | 70.00 | 71.70 | 69.90 | 71.00 | 71.00 | 1.72% | 284,294 |
| Jan 15, 2026 | 71.90 | 71.90 | 69.70 | 69.80 | 69.80 | -0.99% | 283,501 |
| Jan 14, 2026 | 72.10 | 72.70 | 70.20 | 70.50 | 70.50 | -1.95% | 374,669 |
| Jan 13, 2026 | 73.80 | 74.00 | 71.70 | 71.90 | 71.90 | -2.04% | 337,338 |
| Jan 12, 2026 | 71.90 | 73.80 | 70.80 | 73.40 | 73.40 | 2.09% | 597,760 |
| Jan 11, 2026 | 73.30 | 74.60 | 71.20 | 71.90 | 71.90 | -1.64% | 659,043 |
| Jan 8, 2026 | 73.10 | 73.50 | 70.60 | 73.10 | 73.10 | 2.38% | 575,406 |
| Jan 7, 2026 | 70.80 | 72.20 | 70.80 | 71.40 | 71.40 | 1.42% | 685,163 |
| Jan 6, 2026 | 69.00 | 70.90 | 68.60 | 70.40 | 70.40 | 1.44% | 343,634 |
| Jan 5, 2026 | 72.00 | 72.00 | 68.90 | 69.40 | 69.40 | -2.66% | 312,565 |
| Jan 4, 2026 | 70.00 | 72.30 | 69.70 | 71.30 | 71.30 | 2.30% | 550,903 |
| Jan 1, 2026 | 69.70 | 69.90 | 67.40 | 69.70 | 69.70 | 3.11% | 396,944 |
| Dec 30, 2025 | 67.80 | 68.20 | 67.00 | 67.60 | 67.60 | 0.30% | 105,534 |
| Dec 29, 2025 | 67.40 | 68.00 | 66.60 | 67.40 | 67.40 | 0.15% | 100,944 |
| Dec 28, 2025 | 68.10 | 70.00 | 67.00 | 67.30 | 67.30 | -0.30% | 129,562 |
| Dec 24, 2025 | 67.50 | 68.00 | 66.50 | 67.50 | 67.50 | 0.75% | 146,382 |
| Dec 23, 2025 | 67.00 | 69.80 | 63.00 | 67.00 | 67.00 | -2.19% | 212,596 |
| Dec 22, 2025 | 66.60 | 68.90 | 66.60 | 68.50 | 68.50 | 1.63% | 206,598 |
| Dec 21, 2025 | 66.50 | 68.10 | 64.90 | 67.40 | 67.40 | 1.51% | 141,725 |
| Dec 18, 2025 | 66.40 | 68.30 | 65.50 | 66.40 | 66.40 | - | 142,213 |
| Dec 17, 2025 | 66.40 | 68.90 | 66.00 | 66.40 | 66.40 | -1.92% | 167,181 |
| Dec 15, 2025 | 69.00 | 70.20 | 67.10 | 67.70 | 67.70 | -2.17% | 241,581 |
| Dec 14, 2025 | 70.50 | 71.20 | 68.80 | 69.20 | 69.20 | -1.84% | 256,358 |
| Dec 11, 2025 | 70.50 | 70.80 | 68.70 | 70.50 | 70.50 | 2.92% | 262,618 |
| Dec 10, 2025 | 70.00 | 71.80 | 68.10 | 68.50 | 68.50 | -2.70% | 350,658 |
| Dec 9, 2025 | 70.40 | 70.90 | 68.00 | 70.40 | 70.40 | 2.92% | 263,851 |
| Dec 8, 2025 | 68.40 | 69.20 | 67.40 | 68.40 | 68.40 | 2.09% | 210,483 |
| Dec 7, 2025 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -0.45% | 153,123 |
| 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 |