Energypac Power Generation PLC (DSE:EPGL)
Bangladesh · Delayed Price · Currency is BDT 17.30
+1.20 (7.45%)
At close: Oct 30, 2025
DSE:EPGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 16.70 | 17.50 | 16.70 | 16.70 | 16.70 | -4.02% | 166,162 |
| Nov 2, 2025 | 17.70 | 18.50 | 17.30 | 17.40 | 17.40 | 0.58% | 387,328 |
| Oct 30, 2025 | 16.30 | 17.40 | 16.10 | 17.30 | 17.30 | 7.45% | 369,580 |
| Oct 29, 2025 | 16.30 | 16.40 | 16.00 | 16.10 | 16.10 | -0.62% | 117,336 |
| Oct 28, 2025 | 16.30 | 16.40 | 16.10 | 16.20 | 16.20 | -0.61% | 95,246 |
| Oct 27, 2025 | 16.00 | 16.40 | 15.90 | 16.30 | 16.30 | 0.62% | 77,587 |
| Oct 26, 2025 | 16.40 | 16.40 | 16.00 | 16.20 | 16.20 | -0.61% | 116,701 |
| Oct 23, 2025 | 16.20 | 16.30 | 16.00 | 16.30 | 16.30 | 1.88% | 88,408 |
| Oct 22, 2025 | 16.00 | 16.10 | 15.50 | 16.00 | 16.00 | - | 78,258 |
| Oct 21, 2025 | 16.50 | 16.80 | 15.80 | 16.00 | 16.00 | -1.23% | 195,132 |
| Oct 20, 2025 | 15.60 | 16.40 | 15.40 | 16.20 | 16.20 | 3.85% | 101,275 |
| Oct 19, 2025 | 15.80 | 16.00 | 15.40 | 15.60 | 15.60 | -3.11% | 68,230 |
| Oct 16, 2025 | 15.80 | 16.60 | 15.50 | 16.10 | 16.10 | 1.26% | 188,312 |
| Oct 15, 2025 | 16.90 | 16.90 | 15.40 | 15.90 | 15.90 | -6.47% | 247,414 |
| Oct 14, 2025 | 17.60 | 17.60 | 16.90 | 17.00 | 17.00 | -1.16% | 191,447 |
| Oct 13, 2025 | 17.70 | 17.90 | 17.00 | 17.20 | 17.20 | -0.58% | 190,061 |
| Oct 12, 2025 | 17.80 | 18.00 | 17.20 | 17.30 | 17.30 | -2.81% | 169,335 |
| Oct 9, 2025 | 17.70 | 18.20 | 17.70 | 17.80 | 17.80 | -0.56% | 267,131 |
| Oct 8, 2025 | 18.50 | 18.50 | 17.70 | 17.90 | 17.90 | -2.19% | 240,535 |
| Oct 7, 2025 | 19.10 | 19.30 | 18.20 | 18.30 | 18.30 | -4.19% | 321,688 |
| Oct 6, 2025 | 19.40 | 19.70 | 19.00 | 19.10 | 19.10 | -1.04% | 176,935 |
| Oct 5, 2025 | 19.50 | 19.80 | 19.20 | 19.30 | 19.30 | - | 209,191 |
| Sep 30, 2025 | 19.50 | 19.70 | 19.00 | 19.30 | 19.30 | - | 271,237 |
| Sep 29, 2025 | 19.30 | 19.40 | 18.90 | 19.30 | 19.30 | 0.52% | 170,156 |
| Sep 28, 2025 | 19.60 | 19.90 | 19.00 | 19.20 | 19.20 | -3.52% | 203,390 |
| Sep 25, 2025 | 19.90 | 20.30 | 19.80 | 19.90 | 19.90 | 1.02% | 365,916 |
| Sep 24, 2025 | 19.80 | 19.90 | 19.40 | 19.70 | 19.70 | 1.55% | 257,810 |
| Sep 23, 2025 | 19.10 | 19.50 | 18.90 | 19.40 | 19.40 | 2.65% | 410,125 |
| Sep 22, 2025 | 19.50 | 19.50 | 18.70 | 18.90 | 18.90 | -1.05% | 333,561 |
| Sep 21, 2025 | 19.70 | 20.00 | 19.00 | 19.10 | 19.10 | -2.55% | 270,496 |
| Sep 18, 2025 | 20.40 | 20.60 | 19.40 | 19.60 | 19.60 | -3.92% | 466,178 |
| Sep 17, 2025 | 20.90 | 21.00 | 20.30 | 20.40 | 20.40 | -0.97% | 367,535 |
| Sep 16, 2025 | 20.70 | 20.90 | 20.50 | 20.60 | 20.60 | 0.98% | 315,600 |
| Sep 15, 2025 | 20.60 | 20.90 | 20.20 | 20.40 | 20.40 | -0.97% | 441,786 |
| Sep 14, 2025 | 21.50 | 21.80 | 20.40 | 20.60 | 20.60 | -3.29% | 792,934 |
| Sep 11, 2025 | 21.40 | 21.50 | 20.60 | 21.30 | 21.30 | 1.91% | 548,052 |
| Sep 10, 2025 | 22.50 | 22.50 | 20.60 | 20.90 | 20.90 | -4.57% | 813,975 |
| Sep 9, 2025 | 22.70 | 23.20 | 21.70 | 21.90 | 21.90 | -3.52% | 1,429,672 |
| Sep 8, 2025 | 23.40 | 23.80 | 22.50 | 22.70 | 22.70 | -1.30% | 2,006,826 |
| Sep 7, 2025 | 22.70 | 23.20 | 22.40 | 23.00 | 23.00 | 2.68% | 1,776,929 |
| Sep 4, 2025 | 22.40 | 23.10 | 22.10 | 22.40 | 22.40 | - | 1,828,073 |
| Sep 3, 2025 | 23.00 | 23.60 | 22.30 | 22.40 | 22.40 | -3.03% | 2,601,257 |
| Sep 2, 2025 | 21.50 | 23.50 | 21.50 | 23.10 | 23.10 | 7.94% | 3,039,891 |
| Sep 1, 2025 | 22.60 | 22.70 | 21.20 | 21.40 | 21.40 | -6.14% | 3,112,022 |
| Aug 31, 2025 | 23.90 | 24.60 | 22.70 | 22.80 | 22.80 | 1.33% | 2,218,734 |
| Aug 28, 2025 | 22.00 | 22.50 | 20.70 | 22.50 | 22.50 | 9.76% | 6,694,478 |
| Aug 27, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 9.63% | 1,234,002 |
| Aug 26, 2025 | 18.70 | 18.70 | 17.70 | 18.70 | 18.70 | 10.00% | 1,120,887 |
| Aug 25, 2025 | 16.90 | 17.20 | 16.60 | 17.00 | 17.00 | 2.41% | 447,014 |
| Aug 24, 2025 | 17.10 | 17.20 | 16.50 | 16.60 | 16.60 | -2.35% | 722,059 |