DSE : BARKAPOWER
Baraka Power Limited — Price history
Cogeneration Services and Small Power Producers · Bangladesh
Last price 9.8 BDT (At close: Oct 29, 2026) · Market cap 2.31B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Baraka Power Limited (BARKAPOWER) closed at 9.8 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 10.3 | 10.7 | 9.7 | 9.8 | 2,138,956 | +1.03% |
| 2026-10-28 | 9.8 | 9.9 | 9.6 | 9.7 | 590,079 | -1.02% |
| 2026-10-27 | 9.8 | 10 | 9.6 | 9.8 | 345,976 | +0.00% |
| 2026-10-26 | 9.6 | 9.9 | 9.5 | 9.8 | 362,050 | +3.16% |
| 2026-10-25 | 9.4 | 9.7 | 9.3 | 9.5 | 301,188 | +1.06% |
| 2026-10-19 | 9.6 | 9.8 | 9.4 | 9.4 | 402,581 | -4.08% |
| 2026-10-17 | 9.8 | 10 | 9.7 | 9.8 | 152,962 | +1.03% |
| 2026-10-15 | 9.7 | 9.9 | 9.6 | 9.7 | 345,153 | +0.00% |
| 2026-10-14 | 9.7 | 9.8 | 9.4 | 9.7 | 261,413 | +2.11% |
| 2026-10-13 | 9.9 | 10 | 9.4 | 9.5 | 258,027 | -4.04% |
| 2026-10-12 | 9.8 | 9.9 | 9.5 | 9.9 | 439,800 | +1.02% |
| 2026-10-11 | 9.5 | 10.1 | 9.1 | 9.8 | 1,034,986 | +5.38% |
| 2026-10-08 | 9.3 | 9.5 | 9.2 | 9.3 | 150,560 | +0.00% |
| 2026-10-07 | 9.1 | 9.3 | 9 | 9.3 | 169,703 | +2.20% |
| 2026-10-06 | 9.1 | 9.8 | 8.9 | 9.1 | 489,590 | -5.21% |
| 2026-10-05 | 9.6 | 9.8 | 9.5 | 9.6 | 225,462 | -1.03% |
| 2026-10-04 | 10 | 10 | 9.7 | 9.7 | 271,413 | -1.02% |
| 2026-10-01 | 10 | 10.2 | 9.8 | 9.8 | 417,476 | -2.00% |
| 2026-09-30 | 10 | 10.2 | 10 | 10 | 757,281 | +0.00% |
| 2026-09-29 | 10 | 10.1 | 9.9 | 10 | 490,158 | +2.04% |
| 2026-09-28 | 9.8 | 10 | 9.7 | 9.8 | 376,406 | +0.00% |
| 2026-09-27 | 10.2 | 10.4 | 9.8 | 9.8 | 461,148 | -3.92% |
| 2026-09-24 | 10 | 10.2 | 9.8 | 10.2 | 972,426 | +3.03% |
| 2026-09-23 | 9.8 | 10 | 9.7 | 9.9 | 397,872 | +2.06% |
| 2026-09-22 | 9.8 | 9.8 | 9.6 | 9.7 | 138,865 | +0.00% |
| 2026-09-21 | 9.7 | 9.9 | 9.7 | 9.7 | 173,798 | +0.00% |
| 2026-09-20 | 9.9 | 10 | 9.7 | 9.7 | 504,324 | -1.02% |
| 2026-09-17 | 9.8 | 9.9 | 9.6 | 9.8 | 492,873 | +0.00% |
| 2026-09-16 | 10 | 10.1 | 9.8 | 9.8 | 409,891 | -1.01% |
| 2026-09-15 | 10.1 | 10.1 | 9.7 | 9.9 | 460,074 | +1.02% |
| 2026-09-14 | 10 | 10.2 | 9.7 | 9.8 | 684,120 | -1.01% |
| 2026-09-13 | 10.3 | 10.4 | 9.9 | 9.9 | 430,017 | -1.98% |
| 2026-09-10 | 10.1 | 10.2 | 9.9 | 10.1 | 318,438 | +1.00% |
| 2026-09-09 | 10 | 10.3 | 9.9 | 10 | 268,804 | -0.99% |
| 2026-09-08 | 10.4 | 10.5 | 10 | 10.1 | 388,813 | -0.98% |
| 2026-09-07 | 10 | 10.4 | 9.8 | 10.2 | 633,684 | +3.03% |
| 2026-09-06 | 10.6 | 10.6 | 9.8 | 9.9 | 361,570 | -4.81% |
| 2026-09-03 | 10.7 | 10.7 | 10.4 | 10.4 | 625,699 | -0.95% |
| 2026-09-02 | 10.8 | 10.9 | 10.4 | 10.5 | 678,355 | -0.94% |
| 2026-09-01 | 10.6 | 10.9 | 10.5 | 10.6 | 666,688 | +0.95% |
| 2026-08-31 | 10.7 | 10.8 | 10.3 | 10.5 | 499,954 | -1.87% |
| 2026-08-30 | 11.1 | 11.1 | 10.6 | 10.7 | 843,262 | -0.93% |
| 2026-08-27 | 10.3 | 11.1 | 10.2 | 10.8 | 2,072,337 | +6.93% |
| 2026-08-25 | 10.2 | 10.3 | 9.8 | 10.1 | 746,385 | +1.00% |
| 2026-08-24 | 10.5 | 10.8 | 9.9 | 10 | 1,107,389 | -4.76% |
| 2026-08-23 | 11 | 11.2 | 10.4 | 10.5 | 852,876 | -3.67% |
| 2026-08-20 | 11.1 | 11.6 | 10.8 | 10.9 | 1,208,904 | -0.91% |
| 2026-08-19 | 11 | 11.2 | 10.5 | 11 | 1,595,118 | +1.85% |
| 2026-08-18 | 11.1 | 11.8 | 10.7 | 10.8 | 1,704,176 | -2.70% |
| 2026-08-17 | 11.5 | 12.2 | 10.9 | 11.1 | 1,904,417 | -5.93% |
| 2026-08-16 | 11.4 | 12.2 | 11.3 | 11.8 | 4,233,061 | +5.36% |
| 2026-08-13 | 11.2 | 11.3 | 10.4 | 11.2 | 3,175,421 | +7.69% |
| 2026-08-12 | 10.7 | 10.8 | 10.2 | 10.4 | 1,395,484 | -0.95% |
| 2026-08-11 | 10.5 | 10.6 | 9.7 | 10.5 | 3,460,662 | +8.25% |
| 2026-08-10 | 9.7 | 9.8 | 9.3 | 9.7 | 1,063,311 | +3.19% |
| 2026-08-09 | 9.9 | 10 | 9.3 | 9.4 | 756,117 | -4.08% |
| 2026-08-06 | 10 | 10.2 | 9.7 | 9.8 | 1,426,828 | +0.00% |
| 2026-08-04 | 9.3 | 10 | 9.1 | 9.8 | 2,175,710 | +4.26% |
| 2026-08-03 | 9.3 | 9.4 | 9.1 | 9.4 | 1,484,251 | +1.08% |
| 2026-08-02 | 8.9 | 9.6 | 8.9 | 9.3 | 3,350,291 | +5.68% |
| 2026-07-30 | 8.2 | 8.9 | 8 | 8.8 | 3,960,764 | +8.64% |
| 2026-07-29 | 8.2 | 8.2 | 8 | 8.1 | 362,900 | +0.00% |
| 2026-07-28 | 8.2 | 8.2 | 8 | 8.1 | 258,388 | +1.25% |
| 2026-07-27 | 8 | 8.2 | 8 | 8 | 356,152 | +0.00% |
| 2026-07-26 | 8 | 8 | 7.9 | 8 | 57,870 | +0.00% |
| 2026-07-23 | 8 | 8.2 | 7.9 | 8 | 224,945 | -1.23% |
| 2026-07-22 | 8.1 | 8.2 | 8 | 8.1 | 261,718 | +1.25% |
| 2026-07-21 | 8 | 8.1 | 7.9 | 8 | 419,885 | +1.27% |
| 2026-07-20 | 7.9 | 8.1 | 7.9 | 7.9 | 145,476 | -1.25% |
| 2026-07-19 | 8.1 | 8.2 | 7.9 | 8 | 522,354 | +0.00% |
| 2026-07-16 | 8 | 8.3 | 8 | 8 | 728,155 | -2.44% |
| 2026-07-15 | 8.2 | 8.3 | 8.1 | 8.2 | 366,811 | +0.00% |
| 2026-07-14 | 8.2 | 8.3 | 8.1 | 8.2 | 246,163 | +0.00% |
| 2026-07-13 | 8.3 | 8.3 | 8.1 | 8.2 | 215,117 | +2.50% |
| 2026-07-12 | 8.4 | 8.5 | 8 | 8 | 1,072,999 | -4.76% |
| 2026-07-09 | 8.4 | 8.4 | 8.2 | 8.4 | 705,001 | +1.20% |
| 2026-07-08 | 8.4 | 8.4 | 8.2 | 8.3 | 282,898 | +0.00% |
| 2026-07-07 | 8.4 | 8.5 | 8.2 | 8.3 | 309,003 | -1.19% |
| 2026-07-06 | 8.3 | 8.5 | 8.3 | 8.4 | 382,430 | +1.20% |
| 2026-07-05 | 8.3 | 8.5 | 8.2 | 8.3 | 619,926 | +1.22% |
| 2026-07-02 | 8.3 | 8.3 | 8.1 | 8.2 | 416,225 | -1.20% |
| 2026-06-30 | 8.3 | 8.4 | 8.2 | 8.3 | 382,679 | +0.00% |
| 2026-06-29 | 8.3 | 8.4 | 8.2 | 8.3 | 681,023 | +0.00% |
| 2026-06-28 | 8.4 | 8.5 | 8.2 | 8.3 | 293,880 | -1.19% |
| 2026-06-25 | 8.2 | 8.4 | 8.1 | 8.4 | 247,942 | +2.44% |
| 2026-06-24 | 8.2 | 8.4 | 8.1 | 8.2 | 155,140 | +0.00% |
| 2026-06-23 | 8.2 | 8.3 | 8.1 | 8.2 | 127,924 | +0.00% |
| 2026-06-22 | 8.2 | 8.4 | 8.1 | 8.2 | 316,830 | +0.00% |
| 2026-06-21 | 8.6 | 8.6 | 8.2 | 8.2 | 460,069 | -3.53% |
| 2026-06-18 | 8.6 | 8.6 | 8.4 | 8.5 | 533,103 | -1.16% |
| 2026-06-17 | 8.6 | 8.7 | 8.4 | 8.6 | 818,868 | +1.18% |
| 2026-06-16 | 8.6 | 8.7 | 8.4 | 8.5 | 374,240 | -1.16% |
| 2026-06-15 | 8.7 | 8.7 | 8.5 | 8.6 | 361,653 | +1.18% |
| 2026-06-14 | 8.4 | 8.8 | 8.3 | 8.5 | 660,639 | +1.19% |
| 2026-06-11 | 8.4 | 8.5 | 8.3 | 8.4 | 282,848 | +0.00% |
| 2026-06-10 | 8.4 | 8.5 | 8.3 | 8.4 | 347,420 | +0.00% |
| 2026-06-09 | 8.5 | 8.5 | 8.3 | 8.4 | 406,885 | +0.00% |
| 2026-06-08 | 8.4 | 8.6 | 8.3 | 8.4 | 517,331 | -2.33% |
| 2026-06-07 | 8.5 | 8.8 | 8.5 | 8.6 | 854,706 | +1.18% |
| 2026-06-04 | 8.4 | 8.5 | 8.4 | 8.5 | 592,071 | +1.19% |
| 2026-06-03 | 8.4 | 8.6 | 8.3 | 8.4 | 642,019 | +0.00% |
| 2026-06-02 | 8.4 | 8.7 | 8.4 | 8.4 | 885,218 | +0.00% |
| 2026-06-01 | 8.4 | 8.7 | 8.1 | 8.4 | 1,164,100 | +2.44% |
| 2026-05-24 | 8.2 | 8.2 | 8.1 | 8.2 | 202,057 | +0.00% |
| 2026-05-23 | 8.4 | 8.4 | 8.1 | 8.2 | 292,526 | -1.20% |
| 2026-05-21 | 8.3 | 8.4 | 7.9 | 8.3 | 996,453 | +5.06% |
| 2026-05-20 | 8 | 8 | 7.9 | 7.9 | 263,653 | +0.00% |
| 2026-05-19 | 8 | 8 | 7.9 | 7.9 | 90,133 | +0.00% |
| 2026-05-18 | 8 | 8.1 | 7.8 | 7.9 | 192,009 | +0.00% |
| 2026-05-17 | 7.9 | 8 | 7.8 | 7.9 | 228,265 | +0.00% |
| 2026-05-14 | 8 | 8 | 7.8 | 7.9 | 173,047 | +1.28% |
| 2026-05-13 | 8 | 8 | 7.8 | 7.8 | 228,363 | +0.00% |
| 2026-05-12 | 7.8 | 7.9 | 7.8 | 7.8 | 198,217 | +0.00% |
| 2026-05-11 | 7.8 | 7.9 | 7.7 | 7.8 | 212,214 | +0.00% |
| 2026-05-10 | 7.9 | 8 | 7.8 | 7.8 | 230,095 | -1.27% |
| 2026-05-07 | 8 | 8 | 7.9 | 7.9 | 94,929 | -1.25% |
| 2026-05-06 | 8 | 8.1 | 7.9 | 8 | 438,707 | +0.00% |
| 2026-05-05 | 8.2 | 8.3 | 8 | 8 | 372,393 | -3.61% |
| 2026-05-04 | 8.4 | 8.4 | 8.2 | 8.3 | 574,713 | -1.19% |
| 2026-05-03 | 8 | 8.6 | 8 | 8.4 | 1,580,191 | +5.00% |