GBB Power Limited (DSE:GBBPOWER)
Bangladesh
· Delayed Price · Currency is BDT 6.60
+0.40 (6.45%)
At close: Aug 28, 2025
GBB Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2025 | 7.80 | 7.80 | 7.40 | 7.60 | 7.60 | - | 159,512 |
| Jul 10, 2025 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 4.11% | 139,981 |
| Jul 9, 2025 | 7.30 | 7.50 | 7.20 | 7.30 | 7.30 | 2.82% | 205,423 |
| Jul 8, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -2.74% | 141,126 |
| Jul 7, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | - | 48,514 |
| Jul 3, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | - | 92,789 |
| Jul 2, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | - | 64,377 |
| Jun 30, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | - | 43,194 |
| Jun 29, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 123,217 |
| Jun 26, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | - | 157,209 |
| Jun 25, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | 58,142 |
| Jun 24, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | - | 60,120 |
| Jun 23, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | 22,748 |
| Jun 22, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 66,821 |
| Jun 19, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | - | 96,843 |
| Jun 18, 2025 | 7.10 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 62,399 |
| Jun 17, 2025 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 38,352 |