Hakkani Pulp & Paper Mills PLC. (DSE:HAKKANIPUL)
Bangladesh
· Delayed Price · Currency is BDT 75.80
-1.10 (-1.43%)
At close: Apr 28, 2026
DSE:HAKKANIPUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.10 | 77.80 | 75.20 | 75.80 | 75.80 | -1.43% | 424,905 |
| Apr 27, 2026 | 76.90 | 80.20 | 76.60 | 76.90 | 76.90 | -2.53% | 447,662 |
| Apr 26, 2026 | 79.50 | 81.60 | 78.30 | 78.90 | 78.90 | -0.50% | 613,682 |
| Apr 23, 2026 | 79.30 | 82.60 | 78.80 | 79.30 | 79.30 | -2.82% | 479,545 |
| Apr 22, 2026 | 81.60 | 82.70 | 78.90 | 81.60 | 81.60 | 4.08% | 973,513 |
| Apr 21, 2026 | 77.50 | 80.40 | 77.50 | 78.40 | 78.40 | 1.82% | 525,212 |
| Apr 20, 2026 | 77.00 | 79.00 | 76.40 | 77.00 | 77.00 | -1.28% | 501,362 |
| Apr 19, 2026 | 77.20 | 79.60 | 77.00 | 78.00 | 78.00 | - | 460,282 |
| Apr 16, 2026 | 82.00 | 82.60 | 77.70 | 78.00 | 78.00 | -4.65% | 973,922 |
| Apr 15, 2026 | 83.00 | 84.40 | 81.40 | 81.80 | 81.80 | -1.56% | 535,094 |
| Apr 13, 2026 | 83.10 | 86.00 | 82.50 | 83.10 | 83.10 | -0.12% | 977,223 |
| Apr 12, 2026 | 84.60 | 84.70 | 82.20 | 83.20 | 83.20 | 0.12% | 823,511 |
| Apr 9, 2026 | 83.10 | 86.50 | 82.50 | 83.10 | 83.10 | -0.84% | 1,098,506 |
| Apr 8, 2026 | 83.80 | 87.20 | 82.90 | 83.80 | 83.80 | 1.09% | 1,775,572 |
| Apr 7, 2026 | 82.90 | 84.00 | 79.10 | 82.90 | 82.90 | 5.07% | 981,655 |
| Apr 6, 2026 | 79.40 | 81.00 | 78.30 | 78.90 | 78.90 | 0.38% | 643,858 |
| Apr 5, 2026 | 78.10 | 80.20 | 77.50 | 78.60 | 78.60 | -1.63% | 758,397 |
| Apr 2, 2026 | 79.90 | 85.50 | 79.20 | 79.90 | 79.90 | -4.88% | 965,847 |
| Apr 1, 2026 | 84.00 | 86.90 | 81.90 | 84.00 | 84.00 | -0.94% | 1,736,786 |
| Mar 31, 2026 | 90.60 | 90.90 | 84.10 | 84.80 | 84.80 | -4.29% | 1,198,247 |
| Mar 30, 2026 | 81.00 | 88.60 | 81.00 | 88.60 | 88.60 | 9.93% | 1,447,821 |
| Mar 29, 2026 | 79.00 | 82.90 | 79.00 | 80.60 | 80.60 | 2.54% | 1,147,760 |
| Mar 25, 2026 | 75.00 | 79.90 | 74.50 | 78.60 | 78.60 | 4.94% | 936,836 |
| Mar 24, 2026 | 74.90 | 76.30 | 72.90 | 74.90 | 74.90 | 1.08% | 337,681 |
| Mar 16, 2026 | 70.50 | 74.50 | 70.50 | 74.10 | 74.10 | 4.81% | 609,461 |
| Mar 15, 2026 | 71.00 | 71.60 | 70.00 | 70.70 | 70.70 | -0.42% | 260,994 |
| Mar 12, 2026 | 69.30 | 71.40 | 68.40 | 71.00 | 71.00 | 2.45% | 311,723 |
| Mar 11, 2026 | 68.90 | 69.60 | 67.10 | 69.30 | 69.30 | 2.51% | 302,168 |
| Mar 10, 2026 | 66.80 | 68.30 | 65.40 | 67.60 | 67.60 | 3.21% | 193,559 |
| 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 |