DSE : BPPL
Baraka Patenga Power Limited — Price history
Electric Services · Bangladesh
Last price 19.5 BDT (At close: Oct 29, 2026) · Market cap 3.37B
Latest research: Baraka Patenga Power financial analysis: low dispatch, capacity payments and BDT 17.7bn of debt (Oct 2026) · Baraka Patenga Power: three HFO plants running at about a fifth of capacity, EPS BDT 3.48 in FY2026 as exchange losses faded
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Baraka Patenga Power Limited (BPPL) closed at 18.8 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 19.6 | 19.6 | 18.6 | 18.8 | 2,435,678 | -3.59% |
| 2026-10-29 | 21.2 | 21.5 | 19.3 | 19.5 | 5,042,240 | -7.14% |
| 2026-10-28 | 20.9 | 21.2 | 20.6 | 21 | 2,866,628 | +0.96% |
| 2026-10-27 | 20.2 | 21 | 20.2 | 20.8 | 3,448,358 | +3.48% |
| 2026-10-26 | 20 | 20.3 | 19.8 | 20.1 | 1,420,116 | +1.52% |
| 2026-10-25 | 20.1 | 20.4 | 19.7 | 19.8 | 2,021,358 | -0.50% |
| 2026-10-19 | 20 | 20.3 | 19.8 | 19.9 | 1,531,607 | -0.50% |
| 2026-10-17 | 19.6 | 20.6 | 19.5 | 20 | 2,458,578 | +2.56% |
| 2026-10-15 | 19.5 | 19.8 | 19 | 19.5 | 1,652,268 | +1.04% |
| 2026-10-14 | 18.9 | 19.5 | 18.3 | 19.3 | 1,727,203 | +4.32% |
| 2026-10-13 | 18.5 | 19.1 | 18.4 | 18.5 | 997,957 | -1.60% |
| 2026-10-12 | 19.4 | 19.8 | 18.7 | 18.8 | 2,676,710 | -2.08% |
| 2026-10-11 | 17.7 | 19.2 | 17.7 | 19.2 | 1,882,445 | +9.71% |
| 2026-10-08 | 17.8 | 18 | 17.5 | 17.5 | 1,119,979 | -0.57% |
| 2026-10-07 | 17.4 | 17.9 | 17.3 | 17.6 | 586,248 | +1.15% |
| 2026-10-06 | 17.4 | 18.1 | 17.1 | 17.4 | 975,743 | -2.79% |
| 2026-10-05 | 17.9 | 18.5 | 17.8 | 17.9 | 849,370 | -2.72% |
| 2026-10-04 | 18.6 | 18.8 | 18.3 | 18.4 | 605,108 | -1.08% |
| 2026-10-01 | 19.1 | 19.2 | 18.5 | 18.6 | 686,006 | -2.11% |
| 2026-09-30 | 18.9 | 19.2 | 18.7 | 19 | 752,844 | +1.60% |
| 2026-09-29 | 18.7 | 18.8 | 18.5 | 18.7 | 589,854 | +0.54% |
| 2026-09-28 | 18.8 | 19 | 18.5 | 18.6 | 690,321 | -1.06% |
| 2026-09-27 | 19.2 | 19.2 | 18.7 | 18.8 | 864,240 | -2.08% |
| 2026-09-24 | 19.5 | 19.7 | 19.1 | 19.2 | 780,700 | -1.54% |
| 2026-09-23 | 19.5 | 19.6 | 19 | 19.5 | 953,603 | +2.63% |
| 2026-09-22 | 19.3 | 19.5 | 19 | 19 | 810,195 | -1.04% |
| 2026-09-21 | 19.7 | 19.7 | 19.1 | 19.2 | 893,001 | -2.04% |
| 2026-09-20 | 19.3 | 19.7 | 19.3 | 19.6 | 669,291 | +2.08% |
| 2026-09-17 | 19.2 | 19.4 | 18.5 | 19.2 | 1,089,562 | +2.13% |
| 2026-09-16 | 18.8 | 19.1 | 18.7 | 18.8 | 720,579 | -0.53% |
| 2026-09-15 | 18.9 | 19.1 | 18.2 | 18.9 | 540,122 | +4.42% |
| 2026-09-14 | 18.1 | 18.9 | 18 | 18.1 | 616,894 | -3.21% |
| 2026-09-13 | 19.3 | 19.4 | 18.6 | 18.7 | 785,996 | -2.60% |
| 2026-09-10 | 19.9 | 19.9 | 18.9 | 19.2 | 697,505 | -2.54% |
| 2026-09-09 | 19.7 | 19.9 | 19.5 | 19.7 | 591,124 | +0.00% |
| 2026-09-08 | 19.7 | 20.4 | 19.6 | 19.7 | 894,654 | -1.50% |
| 2026-09-07 | 20 | 20.2 | 19.4 | 20 | 928,051 | +1.52% |
| 2026-09-06 | 20.4 | 20.4 | 19.6 | 19.7 | 1,199,732 | -2.96% |
| 2026-09-03 | 20.6 | 20.7 | 20.2 | 20.3 | 985,122 | -1.46% |
| 2026-09-02 | 20.6 | 20.8 | 20.4 | 20.6 | 1,038,882 | +0.49% |
| 2026-09-01 | 20.2 | 20.7 | 20.2 | 20.5 | 1,383,201 | +1.99% |
| 2026-08-31 | 19.9 | 20.4 | 19.8 | 20.1 | 930,326 | +1.01% |
| 2026-08-30 | 19.8 | 20.2 | 19.7 | 19.9 | 729,008 | +0.00% |
| 2026-08-27 | 19.9 | 20.2 | 19.7 | 19.9 | 780,507 | +0.51% |
| 2026-08-25 | 20 | 20.2 | 19.6 | 19.8 | 981,605 | -0.50% |
| 2026-08-24 | 19.9 | 20.4 | 19.7 | 19.9 | 1,447,396 | -1.97% |
| 2026-08-23 | 21.1 | 21.1 | 20.2 | 20.3 | 1,259,511 | -2.87% |
| 2026-08-20 | 20.9 | 21.2 | 20.8 | 20.9 | 1,054,001 | +0.48% |
| 2026-08-19 | 20.8 | 21.2 | 20.3 | 20.8 | 1,762,024 | +1.46% |
| 2026-08-18 | 20.9 | 21.2 | 20.4 | 20.5 | 1,389,312 | -1.44% |
| 2026-08-17 | 21.2 | 21.4 | 20.6 | 20.8 | 2,200,494 | -1.89% |
| 2026-08-16 | 21.6 | 21.8 | 21.1 | 21.2 | 2,259,195 | -1.40% |
| 2026-08-13 | 21.5 | 21.8 | 21.3 | 21.5 | 2,333,304 | -0.46% |
| 2026-08-12 | 21.6 | 22.3 | 21.5 | 21.6 | 2,564,352 | -0.92% |
| 2026-08-11 | 21.8 | 22.3 | 21.5 | 21.8 | 5,019,216 | +1.87% |
| 2026-08-10 | 21.2 | 21.6 | 21.1 | 21.4 | 2,385,399 | +0.94% |
| 2026-08-09 | 21.7 | 21.8 | 21.1 | 21.2 | 2,492,150 | -2.30% |
| 2026-08-06 | 21.8 | 22.4 | 21.5 | 21.7 | 6,723,518 | +0.46% |
| 2026-08-04 | 21.6 | 21.8 | 21 | 21.6 | 4,659,021 | +2.86% |
| 2026-08-03 | 21 | 21.4 | 20.9 | 21 | 2,211,523 | -0.47% |
| 2026-08-02 | 20.8 | 21.4 | 20.8 | 21.1 | 3,450,731 | +2.43% |
| 2026-07-30 | 20.6 | 20.8 | 20.3 | 20.6 | 1,579,241 | +0.98% |
| 2026-07-29 | 20.4 | 20.8 | 20.4 | 20.4 | 1,893,557 | -0.97% |
| 2026-07-28 | 20.2 | 20.7 | 20.2 | 20.6 | 1,482,936 | +1.98% |
| 2026-07-27 | 20.2 | 20.4 | 20 | 20.2 | 972,917 | +1.51% |
| 2026-07-26 | 20.3 | 20.5 | 19.8 | 19.9 | 1,522,793 | -1.97% |
| 2026-07-23 | 20.9 | 20.9 | 20.2 | 20.3 | 1,531,657 | -1.93% |
| 2026-07-22 | 21.2 | 21.6 | 20.6 | 20.7 | 2,538,701 | -1.90% |
| 2026-07-21 | 20.4 | 21.2 | 20.4 | 21.1 | 2,900,837 | +3.43% |
| 2026-07-20 | 20.4 | 20.6 | 20.2 | 20.4 | 1,213,187 | +0.00% |
| 2026-07-19 | 20.8 | 20.8 | 20.3 | 20.4 | 1,560,769 | -0.97% |
| 2026-07-16 | 20.6 | 21 | 20.6 | 20.6 | 1,454,402 | -1.44% |
| 2026-07-15 | 20.9 | 21.3 | 20.8 | 20.9 | 1,731,368 | +0.00% |
| 2026-07-14 | 20.9 | 21.3 | 20.8 | 20.9 | 2,229,098 | +0.48% |
| 2026-07-13 | 21.1 | 21.3 | 20.7 | 20.8 | 2,051,107 | -1.42% |
| 2026-07-12 | 21.3 | 21.5 | 21 | 21.1 | 2,838,447 | -0.47% |
| 2026-07-09 | 21.2 | 21.3 | 20.8 | 21.2 | 2,973,750 | +1.44% |
| 2026-07-08 | 21.1 | 21.3 | 20.8 | 20.9 | 2,843,360 | -0.95% |
| 2026-07-07 | 21.5 | 21.7 | 20.9 | 21.1 | 3,223,402 | -1.86% |
| 2026-07-06 | 20.8 | 21.7 | 20.8 | 21.5 | 6,556,319 | +4.37% |
| 2026-07-05 | 20.2 | 20.8 | 20.2 | 20.6 | 3,615,973 | +1.98% |
| 2026-07-02 | 20.4 | 20.7 | 20 | 20.2 | 2,316,259 | -0.49% |
| 2026-06-30 | 20.3 | 20.7 | 20 | 20.3 | 3,249,968 | +1.50% |
| 2026-06-29 | 20.2 | 20.4 | 19.8 | 20 | 2,732,643 | -0.99% |
| 2026-06-28 | 20.3 | 20.6 | 20 | 20.2 | 3,840,780 | +0.50% |
| 2026-06-25 | 20.1 | 20.3 | 19.2 | 20.1 | 3,675,965 | +3.61% |
| 2026-06-24 | 19.4 | 19.8 | 19.3 | 19.4 | 2,159,951 | -1.02% |
| 2026-06-23 | 19.2 | 19.7 | 19.1 | 19.6 | 1,310,954 | +2.08% |
| 2026-06-22 | 19.4 | 19.7 | 19.2 | 19.2 | 2,111,470 | -1.03% |
| 2026-06-21 | 20.1 | 20.2 | 19.3 | 19.4 | 2,844,646 | -3.00% |
| 2026-06-18 | 20.6 | 20.8 | 19.9 | 20 | 3,937,690 | -2.91% |
| 2026-06-17 | 20.6 | 21.3 | 20.3 | 20.6 | 4,595,029 | +0.49% |
| 2026-06-16 | 20.5 | 21.3 | 20.1 | 20.5 | 6,261,371 | +0.99% |
| 2026-06-15 | 20.3 | 20.8 | 19.1 | 20.3 | 6,433,176 | +6.28% |
| 2026-06-14 | 19 | 19.2 | 18.9 | 19.1 | 2,070,116 | +1.06% |
| 2026-06-11 | 18.9 | 19.3 | 18.7 | 18.9 | 2,118,872 | -1.05% |
| 2026-06-10 | 19.5 | 19.5 | 19 | 19.1 | 2,233,914 | -0.52% |
| 2026-06-09 | 18.9 | 19.4 | 18.7 | 19.2 | 2,138,048 | +2.13% |
| 2026-06-08 | 19.5 | 19.5 | 18.6 | 18.8 | 3,409,037 | -3.59% |
| 2026-06-07 | 19.9 | 20.3 | 19.3 | 19.5 | 3,719,655 | -1.02% |
| 2026-06-04 | 19.8 | 20 | 19.2 | 19.7 | 2,971,958 | +1.03% |
| 2026-06-03 | 19.8 | 20.1 | 19.3 | 19.5 | 3,761,813 | -1.52% |
| 2026-06-02 | 19.7 | 20.2 | 19 | 19.8 | 6,080,511 | +1.54% |
| 2026-06-01 | 18.1 | 19.6 | 18.1 | 19.5 | 4,753,342 | +8.33% |
| 2026-05-24 | 18.4 | 18.4 | 17.8 | 18 | 3,752,321 | -1.64% |
| 2026-05-23 | 18.3 | 18.8 | 18 | 18.3 | 3,935,264 | +1.67% |
| 2026-05-21 | 16.5 | 18.1 | 16.5 | 18 | 9,380,810 | +9.09% |
| 2026-05-20 | 16.4 | 16.6 | 16.3 | 16.5 | 1,483,650 | +1.85% |
| 2026-05-19 | 16.1 | 16.4 | 16.1 | 16.2 | 1,501,997 | +0.00% |
| 2026-05-18 | 16.5 | 16.5 | 16.1 | 16.2 | 1,440,274 | -1.22% |
| 2026-05-17 | 16.6 | 16.8 | 16.4 | 16.4 | 1,907,276 | -1.20% |
| 2026-05-14 | 16.6 | 16.7 | 16.3 | 16.6 | 2,210,529 | +1.22% |
| 2026-05-13 | 16.4 | 16.9 | 16.3 | 16.4 | 3,094,305 | -0.61% |
| 2026-05-12 | 16.5 | 16.6 | 16.1 | 16.5 | 2,177,054 | +2.48% |
| 2026-05-11 | 16.1 | 16.2 | 15.8 | 16.1 | 2,074,225 | +1.26% |
| 2026-05-10 | 16.4 | 16.5 | 15.8 | 15.9 | 2,099,184 | -1.85% |
| 2026-05-07 | 16.4 | 16.7 | 16.1 | 16.2 | 3,818,163 | -1.82% |
| 2026-05-06 | 16.9 | 17 | 16.5 | 16.5 | 2,760,180 | -1.79% |
| 2026-05-05 | 17.2 | 17.5 | 16.7 | 16.8 | 5,340,835 | -1.18% |
| 2026-05-04 | 17 | 17.3 | 16.8 | 17 | 5,513,216 | +0.00% |