Baraka Power Limited (DSE:BARKAPOWER)
Bangladesh
· Delayed Price · Currency is BDT 7.10
-0.10 (-1.39%)
At close: Dec 4, 2025
Baraka Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.10 | 7.30 | 7.00 | 7.10 | 7.10 | -1.39% | 148,466 |
| Dec 3, 2025 | 7.50 | 7.50 | 7.10 | 7.20 | 7.20 | -1.37% | 327,219 |
| Dec 2, 2025 | 7.30 | 7.50 | 7.00 | 7.30 | 7.30 | 1.39% | 200,984 |
| Dec 1, 2025 | 7.20 | 7.50 | 7.10 | 7.20 | 7.20 | -4.00% | 390,444 |
| Nov 30, 2025 | 7.70 | 7.80 | 7.50 | 7.50 | 7.50 | -2.60% | 431,379 |
| Nov 27, 2025 | 7.70 | 7.80 | 7.50 | 7.70 | 7.70 | 2.67% | 653,712 |
| Nov 26, 2025 | 7.50 | 7.70 | 7.30 | 7.50 | 7.50 | 2.74% | 1,047,674 |
| Nov 25, 2025 | 7.30 | 7.70 | 7.20 | 7.30 | 7.30 | -3.95% | 1,182,578 |
| Nov 24, 2025 | 7.60 | 7.80 | 7.40 | 7.60 | 7.60 | 4.11% | 896,811 |
| Nov 23, 2025 | 6.30 | 7.30 | 6.30 | 7.30 | 7.30 | 8.96% | 958,783 |
| Nov 20, 2025 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 9.84% | 1,796,620 |
| Nov 18, 2025 | 6.10 | 6.40 | 5.90 | 6.10 | 6.10 | - | 584,269 |
| Nov 17, 2025 | 5.80 | 6.20 | 5.80 | 6.10 | 6.10 | 5.17% | 468,819 |
| Nov 16, 2025 | 5.70 | 5.90 | 5.40 | 5.80 | 5.80 | 7.41% | 600,039 |
| Nov 13, 2025 | 5.50 | 5.80 | 5.30 | 5.40 | 5.40 | -3.57% | 188,357 |
| Nov 12, 2025 | 5.90 | 6.10 | 5.50 | 5.60 | 5.60 | -1.75% | 292,103 |
| Nov 11, 2025 | 5.50 | 5.90 | 5.20 | 5.70 | 5.70 | 5.56% | 652,553 |
| Nov 10, 2025 | 5.70 | 6.00 | 5.30 | 5.40 | 5.40 | -5.26% | 566,030 |
| Nov 9, 2025 | 5.60 | 6.20 | 5.60 | 5.70 | 5.70 | -1.72% | 248,261 |
| Nov 6, 2025 | 6.00 | 6.00 | 5.60 | 5.80 | 5.80 | -3.33% | 573,842 |
| Nov 5, 2025 | 6.20 | 6.30 | 6.00 | 6.00 | 6.00 | -3.23% | 375,052 |
| Nov 4, 2025 | 6.40 | 6.50 | 6.10 | 6.20 | 6.20 | -3.13% | 193,461 |
| Nov 3, 2025 | 6.70 | 6.70 | 6.30 | 6.40 | 6.40 | -3.03% | 159,925 |
| Nov 2, 2025 | 6.70 | 6.90 | 6.60 | 6.60 | 6.60 | -1.49% | 306,215 |
| Oct 30, 2025 | 6.50 | 6.80 | 6.50 | 6.70 | 6.70 | 4.69% | 295,326 |
| Oct 29, 2025 | 6.80 | 6.80 | 6.10 | 6.40 | 6.40 | -7.25% | 779,109 |
| Oct 28, 2025 | 6.70 | 7.00 | 6.60 | 6.90 | 6.90 | 4.55% | 302,053 |
| Oct 27, 2025 | 7.10 | 7.10 | 6.40 | 6.60 | 6.60 | -7.04% | 471,574 |
| Oct 26, 2025 | 7.20 | 7.30 | 7.00 | 7.10 | 7.10 | -1.39% | 199,865 |
| Oct 23, 2025 | 7.10 | 7.40 | 7.10 | 7.20 | 7.20 | - | 181,674 |
| Oct 22, 2025 | 7.50 | 7.50 | 7.10 | 7.20 | 7.20 | -1.37% | 141,303 |
| Oct 21, 2025 | 7.20 | 7.70 | 7.20 | 7.30 | 7.30 | - | 155,991 |
| Oct 20, 2025 | 7.40 | 7.60 | 7.20 | 7.30 | 7.30 | -1.35% | 82,445 |
| Oct 19, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | -1.33% | 68,859 |
| Oct 16, 2025 | 7.70 | 7.70 | 7.20 | 7.50 | 7.50 | 1.35% | 200,099 |
| Oct 15, 2025 | 7.70 | 7.80 | 7.40 | 7.40 | 7.40 | -3.90% | 384,556 |
| Oct 14, 2025 | 8.00 | 8.00 | 7.60 | 7.70 | 7.70 | -1.28% | 151,282 |
| Oct 13, 2025 | 7.60 | 8.00 | 7.50 | 7.80 | 7.80 | 2.63% | 191,976 |
| Oct 12, 2025 | 8.10 | 8.10 | 7.60 | 7.60 | 7.60 | -5.00% | 201,601 |
| Oct 9, 2025 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 223,360 |
| Oct 8, 2025 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 510,547 |
| Oct 7, 2025 | 8.40 | 8.50 | 8.10 | 8.20 | 8.20 | -3.53% | 391,505 |
| Oct 6, 2025 | 8.60 | 8.70 | 8.50 | 8.50 | 8.50 | -2.30% | 398,466 |
| Oct 5, 2025 | 8.80 | 8.90 | 8.60 | 8.70 | 8.70 | -1.14% | 217,607 |
| Sep 30, 2025 | 8.60 | 8.90 | 8.60 | 8.80 | 8.80 | 2.33% | 557,510 |
| Sep 29, 2025 | 8.70 | 8.70 | 8.30 | 8.60 | 8.60 | - | 277,027 |
| Sep 28, 2025 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -2.27% | 293,376 |
| Sep 25, 2025 | 8.60 | 8.90 | 8.50 | 8.80 | 8.80 | 2.33% | 552,066 |
| Sep 24, 2025 | 8.10 | 8.70 | 8.10 | 8.60 | 8.60 | -4.44% | 2,677,972 |
| Sep 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -9.09% | 258,261 |