DSE : GBBPOWER
GBB Power Limited — Price history
Cogeneration Services and Small Power Producers · Bangladesh
Last price 12.8 BDT (At close: Oct 29, 2026) · Market cap 1.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
GBB Power Limited (GBBPOWER) closed at 12.8 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 | 12.5 | 13.2 | 12.4 | 12.8 | 1,200,339 | +6.67% |
| 2026-10-28 | 12.1 | 12.6 | 11.8 | 12 | 525,554 | -0.83% |
| 2026-10-27 | 11.2 | 12.1 | 11 | 12.1 | 245,598 | +10.00% |
| 2026-10-26 | 11.5 | 11.5 | 10.9 | 11 | 265,420 | -3.51% |
| 2026-10-25 | 12 | 12 | 11.2 | 11.4 | 149,152 | -3.39% |
| 2026-10-19 | 11.9 | 12.5 | 11.7 | 11.8 | 382,546 | +3.51% |
| 2026-10-17 | 11.4 | 11.9 | 11.2 | 11.4 | 62,848 | +0.88% |
| 2026-10-15 | 11.3 | 11.7 | 11.1 | 11.3 | 144,743 | +0.00% |
| 2026-10-14 | 11.3 | 11.8 | 11.2 | 11.3 | 167,416 | -3.42% |
| 2026-10-13 | 11.7 | 12.6 | 11.5 | 11.7 | 356,210 | -0.85% |
| 2026-10-12 | 10.8 | 11.9 | 10.8 | 11.8 | 478,390 | +8.26% |
| 2026-10-11 | 11.6 | 11.7 | 10.8 | 10.9 | 839,760 | -6.84% |
| 2026-10-08 | 12.5 | 12.5 | 11.6 | 11.7 | 275,650 | -2.50% |
| 2026-10-07 | 12.8 | 12.8 | 11.9 | 12 | 218,869 | -4.76% |
| 2026-10-06 | 13.2 | 13.2 | 12.5 | 12.6 | 413,695 | -3.82% |
| 2026-10-05 | 13.3 | 13.5 | 13 | 13.1 | 302,482 | -1.50% |
| 2026-10-04 | 13.2 | 13.4 | 13 | 13.3 | 284,901 | +1.53% |
| 2026-10-01 | 13.2 | 13.4 | 13 | 13.1 | 306,999 | +0.00% |
| 2026-09-30 | 13.1 | 13.2 | 13 | 13.1 | 244,715 | +0.77% |
| 2026-09-29 | 13.3 | 13.3 | 13 | 13 | 173,730 | -0.76% |
| 2026-09-28 | 13.4 | 13.4 | 12.9 | 13.1 | 320,942 | +0.00% |
| 2026-09-27 | 13.3 | 13.7 | 13 | 13.1 | 521,273 | -1.50% |
| 2026-09-24 | 13.6 | 13.9 | 13.2 | 13.3 | 468,497 | -1.48% |
| 2026-09-23 | 13.3 | 13.6 | 13.1 | 13.5 | 498,406 | +3.05% |
| 2026-09-22 | 13.5 | 13.7 | 13 | 13.1 | 502,309 | -2.96% |
| 2026-09-21 | 13.6 | 13.9 | 13.3 | 13.5 | 287,368 | -1.46% |
| 2026-09-20 | 13.9 | 14.2 | 13.6 | 13.7 | 782,163 | -2.14% |
| 2026-09-17 | 14 | 14.2 | 13.9 | 14 | 533,246 | -0.71% |
| 2026-09-16 | 14.9 | 15.1 | 13.9 | 14.1 | 1,134,227 | -4.08% |
| 2026-09-15 | 14.2 | 14.8 | 14 | 14.7 | 1,245,728 | +5.76% |
| 2026-09-14 | 13.7 | 14.3 | 13.7 | 13.9 | 967,825 | +1.46% |
| 2026-09-13 | 13.6 | 14.3 | 13.4 | 13.7 | 869,368 | +1.48% |
| 2026-09-10 | 13 | 13.8 | 13 | 13.5 | 848,836 | +4.65% |
| 2026-09-09 | 12.9 | 13.3 | 12.7 | 12.9 | 611,210 | -2.27% |
| 2026-09-08 | 13.2 | 14.2 | 13.1 | 13.2 | 876,686 | -4.35% |
| 2026-09-07 | 13.2 | 14 | 12.8 | 13.8 | 818,350 | +6.15% |
| 2026-09-06 | 13.8 | 13.8 | 12.9 | 13 | 534,743 | -5.11% |
| 2026-09-03 | 14.1 | 14.1 | 13.5 | 13.7 | 553,897 | -2.14% |
| 2026-09-02 | 14 | 14.5 | 13.9 | 14 | 757,692 | +0.72% |
| 2026-09-01 | 14.4 | 14.6 | 13.9 | 13.9 | 503,592 | -1.42% |
| 2026-08-31 | 13.4 | 14.4 | 12.7 | 14.1 | 1,158,230 | +6.82% |
| 2026-08-30 | 14 | 14.1 | 13.1 | 13.2 | 845,107 | -5.04% |
| 2026-08-27 | 14.6 | 14.6 | 13.7 | 13.9 | 1,015,437 | -2.80% |
| 2026-08-25 | 14.3 | 14.7 | 13.7 | 14.3 | 1,183,048 | +0.70% |
| 2026-08-24 | 14.2 | 16.2 | 13.5 | 14.2 | 2,591,513 | -4.70% |
| 2026-08-23 | 13.7 | 14.9 | 13.5 | 14.9 | 1,996,506 | +9.56% |
| 2026-08-20 | 13.6 | 15 | 13.5 | 13.6 | 2,633,214 | -9.33% |
| 2026-08-19 | 15 | 16.3 | 14.7 | 15 | 2,292,984 | -7.98% |
| 2026-08-18 | 16.4 | 17.6 | 16 | 16.3 | 1,971,932 | +1.24% |
| 2026-08-17 | 16.1 | 16.9 | 15.6 | 16.1 | 2,104,154 | -0.62% |
| 2026-08-16 | 15.3 | 16.5 | 15.2 | 16.2 | 2,771,190 | +6.58% |
| 2026-08-13 | 13.9 | 15.2 | 13.9 | 15.2 | 3,233,370 | +9.35% |
| 2026-08-12 | 14 | 14.9 | 13.4 | 13.9 | 2,186,873 | -0.71% |
| 2026-08-11 | 14 | 14 | 13 | 14 | 2,519,818 | +9.37% |
| 2026-08-10 | 11.7 | 12.8 | 11.4 | 12.8 | 2,324,292 | +9.40% |
| 2026-08-09 | 12.2 | 12.7 | 11.4 | 11.7 | 2,007,824 | -2.50% |
| 2026-08-06 | 12 | 12.1 | 11.4 | 12 | 2,674,182 | +9.09% |
| 2026-08-04 | 9.9 | 11 | 9.9 | 11 | 2,288,059 | +10.00% |
| 2026-08-03 | 10.2 | 10.4 | 9.8 | 10 | 818,002 | -0.99% |
| 2026-08-02 | 9.5 | 10.3 | 9.3 | 10.1 | 2,952,966 | +7.45% |
| 2026-07-30 | 8.6 | 9.4 | 8.4 | 9.4 | 3,274,233 | +9.30% |
| 2026-07-29 | 8.6 | 8.6 | 8.2 | 8.6 | 490,250 | +4.88% |
| 2026-07-28 | 8.3 | 8.3 | 8.1 | 8.2 | 216,429 | +0.00% |
| 2026-07-27 | 8.3 | 8.3 | 8.1 | 8.2 | 50,662 | +0.00% |
| 2026-07-26 | 8.2 | 8.3 | 8.1 | 8.2 | 71,555 | +0.00% |
| 2026-07-23 | 8.4 | 8.4 | 8.1 | 8.2 | 69,786 | -1.20% |
| 2026-07-22 | 8.3 | 8.5 | 8.2 | 8.3 | 92,954 | -1.19% |
| 2026-07-21 | 8.4 | 8.4 | 8.1 | 8.4 | 340,772 | +3.70% |
| 2026-07-20 | 8.1 | 8.2 | 7.9 | 8.1 | 288,203 | +0.00% |
| 2026-07-19 | 8.4 | 8.4 | 8 | 8.1 | 281,847 | -1.22% |
| 2026-07-16 | 8.2 | 8.4 | 8.2 | 8.2 | 74,274 | +0.00% |
| 2026-07-15 | 8.3 | 8.3 | 8.1 | 8.2 | 162,701 | +0.00% |
| 2026-07-14 | 8.4 | 8.4 | 8.2 | 8.2 | 153,643 | -1.20% |
| 2026-07-13 | 8.2 | 8.5 | 8.2 | 8.3 | 171,036 | +2.47% |
| 2026-07-12 | 8.3 | 8.3 | 8.1 | 8.1 | 355,764 | -4.71% |
| 2026-07-09 | 8.5 | 8.7 | 8.4 | 8.5 | 205,380 | -1.16% |
| 2026-07-08 | 8.6 | 8.6 | 8.3 | 8.6 | 316,098 | +0.00% |
| 2026-07-07 | 8.6 | 8.6 | 8.4 | 8.6 | 197,547 | +2.38% |
| 2026-07-06 | 8.3 | 8.6 | 8.3 | 8.4 | 433,412 | +3.70% |
| 2026-07-05 | 8.1 | 8.3 | 8 | 8.1 | 376,907 | +0.00% |
| 2026-07-02 | 8.1 | 8.3 | 8 | 8.1 | 261,203 | -3.57% |
| 2026-06-30 | 8.3 | 8.4 | 8.2 | 8.4 | 221,357 | +1.20% |
| 2026-06-29 | 8.2 | 8.4 | 8.1 | 8.3 | 255,129 | +2.47% |
| 2026-06-28 | 8.4 | 8.4 | 8.1 | 8.1 | 416,521 | -2.41% |
| 2026-06-25 | 8.3 | 8.4 | 8.1 | 8.3 | 140,435 | +1.22% |
| 2026-06-24 | 8.2 | 8.3 | 8 | 8.2 | 366,939 | +1.23% |
| 2026-06-23 | 8.1 | 8.3 | 8 | 8.1 | 270,894 | +0.00% |
| 2026-06-22 | 8.3 | 8.3 | 8 | 8.1 | 110,645 | -1.22% |
| 2026-06-21 | 8.4 | 8.4 | 8.1 | 8.2 | 253,398 | -2.38% |
| 2026-06-18 | 8.8 | 8.8 | 8.4 | 8.4 | 446,016 | -4.55% |
| 2026-06-17 | 8.8 | 8.9 | 8.7 | 8.8 | 328,532 | +0.00% |
| 2026-06-16 | 8.8 | 8.9 | 8.5 | 8.8 | 140,814 | +0.00% |
| 2026-06-15 | 8.9 | 9 | 8.7 | 8.8 | 191,230 | -1.12% |
| 2026-06-14 | 8.8 | 9.1 | 8.8 | 8.9 | 239,121 | +1.14% |
| 2026-06-11 | 9.1 | 9.1 | 8.7 | 8.8 | 269,439 | -1.12% |
| 2026-06-10 | 8.6 | 9 | 8.6 | 8.9 | 434,851 | +5.95% |
| 2026-06-09 | 8.4 | 8.7 | 8.4 | 8.4 | 94,557 | -2.33% |
| 2026-06-08 | 8.6 | 8.7 | 8.5 | 8.6 | 93,539 | -1.15% |
| 2026-06-07 | 8.7 | 8.9 | 8.6 | 8.7 | 188,197 | +0.00% |
| 2026-06-04 | 8.8 | 8.9 | 8.6 | 8.7 | 214,505 | -1.14% |
| 2026-06-03 | 9 | 9 | 8.7 | 8.8 | 178,212 | -1.12% |
| 2026-06-02 | 8.8 | 8.9 | 8.8 | 8.9 | 117,074 | +0.00% |
| 2026-06-01 | 8.9 | 8.9 | 8.7 | 8.9 | 180,407 | +0.00% |
| 2026-05-24 | 8.6 | 8.9 | 8.5 | 8.9 | 273,387 | +5.95% |
| 2026-05-23 | 8.8 | 8.8 | 8.4 | 8.4 | 155,132 | -4.55% |
| 2026-05-21 | 8.5 | 9 | 8.5 | 8.8 | 482,313 | +3.53% |
| 2026-05-20 | 8.3 | 8.5 | 8.2 | 8.5 | 234,752 | +3.66% |
| 2026-05-19 | 8 | 8.5 | 8 | 8.2 | 139,370 | +2.50% |
| 2026-05-18 | 8 | 8 | 7.7 | 8 | 125,991 | +3.90% |
| 2026-05-17 | 7.9 | 7.9 | 7.7 | 7.7 | 139,619 | -1.28% |
| 2026-05-14 | 8 | 8 | 7.7 | 7.8 | 139,376 | -2.50% |
| 2026-05-13 | 8 | 8.2 | 7.9 | 8 | 130,093 | +0.00% |
| 2026-05-12 | 8.1 | 8.1 | 8 | 8 | 72,723 | -1.23% |
| 2026-05-11 | 8.1 | 8.2 | 8 | 8.1 | 90,552 | +0.00% |
| 2026-05-10 | 8.2 | 8.2 | 8.1 | 8.1 | 184,400 | +1.25% |
| 2026-05-07 | 8 | 8.2 | 7.9 | 8 | 108,027 | +0.00% |
| 2026-05-06 | 8.2 | 8.2 | 8 | 8 | 118,740 | -1.23% |
| 2026-05-05 | 8.2 | 8.3 | 8.1 | 8.1 | 100,619 | +0.00% |
| 2026-05-04 | 8.2 | 8.4 | 8 | 8.1 | 220,006 | -1.22% |
| 2026-05-03 | 8.4 | 8.4 | 8.1 | 8.2 | 143,524 | -3.53% |