Energypac Power Generation PLC (DSE:EPGL)
Bangladesh · Delayed Price · Currency is BDT 16.60
-1.20 (-6.74%)
At close: Mar 3, 2026
DSE:EPGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 18.20 | 18.20 | 16.40 | 16.60 | 16.60 | -6.74% | 676,993 |
| Mar 2, 2026 | 16.70 | 17.90 | 16.50 | 17.80 | 17.80 | 9.20% | 1,046,595 |
| Mar 1, 2026 | 16.80 | 16.80 | 15.50 | 16.30 | 16.30 | -5.23% | 561,653 |
| Feb 26, 2026 | 17.80 | 17.80 | 17.10 | 17.20 | 17.20 | -0.58% | 488,107 |
| Feb 25, 2026 | 17.30 | 17.50 | 16.90 | 17.30 | 17.30 | -1.14% | 1,004,188 |
| Feb 24, 2026 | 17.90 | 18.40 | 17.40 | 17.50 | 17.50 | 1.16% | 985,676 |
| Feb 23, 2026 | 15.90 | 17.30 | 15.90 | 17.30 | 17.30 | 9.49% | 1,827,977 |
| Feb 22, 2026 | 15.90 | 15.90 | 15.50 | 15.80 | 15.80 | 1.94% | 132,943 |
| Feb 19, 2026 | 15.90 | 16.10 | 15.40 | 15.50 | 15.50 | -2.52% | 192,796 |
| Feb 18, 2026 | 16.30 | 16.30 | 15.70 | 15.90 | 15.90 | -0.62% | 519,601 |
| Feb 17, 2026 | 16.20 | 16.40 | 15.80 | 16.00 | 16.00 | -0.62% | 459,898 |
| Feb 16, 2026 | 16.30 | 16.40 | 15.70 | 16.10 | 16.10 | -0.62% | 561,316 |
| Feb 15, 2026 | 16.00 | 16.60 | 15.50 | 16.20 | 16.20 | 7.28% | 588,814 |
| Feb 10, 2026 | 15.10 | 15.20 | 14.80 | 15.10 | 15.10 | 2.72% | 356,817 |
| Feb 9, 2026 | 14.50 | 14.80 | 14.40 | 14.70 | 14.70 | 1.38% | 216,150 |
| Feb 8, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | - | 133,162 |
| Feb 5, 2026 | 14.50 | 14.60 | 14.30 | 14.50 | 14.50 | 1.40% | 180,235 |
| Feb 3, 2026 | 14.40 | 14.50 | 14.20 | 14.30 | 14.30 | -0.69% | 376,901 |
| Feb 2, 2026 | 14.70 | 14.70 | 14.30 | 14.40 | 14.40 | -1.37% | 346,857 |
| Feb 1, 2026 | 14.40 | 15.00 | 14.40 | 14.60 | 14.60 | 0.69% | 140,442 |
| Jan 29, 2026 | 14.50 | 15.80 | 14.40 | 14.50 | 14.50 | -8.23% | 541,384 |
| Jan 28, 2026 | 15.70 | 15.90 | 15.70 | 15.80 | 15.80 | 0.64% | 49,053 |
| Jan 27, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | - | 122,352 |
| Jan 26, 2026 | 15.60 | 15.80 | 15.50 | 15.70 | 15.70 | - | 100,433 |
| Jan 25, 2026 | 16.20 | 16.20 | 15.60 | 15.70 | 15.70 | -2.48% | 112,614 |
| Jan 22, 2026 | 16.00 | 16.20 | 15.80 | 16.10 | 16.10 | 1.26% | 332,713 |
| Jan 21, 2026 | 16.30 | 16.30 | 15.60 | 15.90 | 15.90 | 1.27% | 197,173 |
| Jan 20, 2026 | 16.10 | 16.30 | 15.60 | 15.70 | 15.70 | -2.48% | 267,903 |
| Jan 19, 2026 | 16.00 | 16.30 | 15.90 | 16.10 | 16.10 | 1.90% | 276,341 |
| Jan 18, 2026 | 15.40 | 15.90 | 15.20 | 15.80 | 15.80 | 3.95% | 183,433 |
| Jan 15, 2026 | 15.20 | 15.40 | 15.10 | 15.20 | 15.20 | - | 68,966 |
| Jan 14, 2026 | 15.20 | 15.40 | 15.10 | 15.20 | 15.20 | - | 62,571 |
| Jan 13, 2026 | 15.60 | 15.70 | 14.30 | 15.20 | 15.20 | -1.94% | 108,536 |
| Jan 12, 2026 | 15.70 | 15.70 | 15.30 | 15.50 | 15.50 | 1.31% | 49,799 |
| Jan 11, 2026 | 15.70 | 15.70 | 15.10 | 15.30 | 15.30 | -0.65% | 64,859 |
| Jan 8, 2026 | 15.20 | 15.60 | 15.20 | 15.40 | 15.40 | 0.65% | 40,346 |
| Jan 7, 2026 | 15.30 | 15.80 | 15.10 | 15.30 | 15.30 | -2.55% | 132,174 |
| Jan 6, 2026 | 15.60 | 15.80 | 15.20 | 15.70 | 15.70 | 0.64% | 47,940 |
| Jan 5, 2026 | 15.60 | 15.90 | 15.50 | 15.60 | 15.60 | -1.27% | 75,071 |
| Jan 4, 2026 | 15.90 | 15.90 | 15.60 | 15.80 | 15.80 | 0.64% | 117,909 |
| Jan 1, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | 1.29% | 101,562 |
| Dec 30, 2025 | 15.50 | 15.60 | 15.30 | 15.50 | 15.50 | 0.65% | 51,419 |
| Dec 29, 2025 | 15.40 | 15.50 | 15.20 | 15.40 | 15.40 | - | 128,851 |
| Dec 28, 2025 | 15.50 | 15.70 | 15.40 | 15.40 | 15.40 | - | 33,856 |
| Dec 24, 2025 | 15.60 | 15.70 | 15.20 | 15.40 | 15.40 | - | 169,320 |
| Dec 23, 2025 | 15.70 | 15.90 | 15.20 | 15.40 | 15.40 | -2.53% | 177,686 |
| Dec 22, 2025 | 15.90 | 15.90 | 15.60 | 15.80 | 15.80 | 2.60% | 124,067 |
| Dec 21, 2025 | 15.60 | 16.00 | 15.00 | 15.40 | 15.40 | -1.28% | 197,367 |
| Dec 18, 2025 | 15.60 | 15.80 | 15.50 | 15.60 | 15.60 | - | 88,905 |
| Dec 17, 2025 | 16.50 | 16.60 | 15.50 | 15.60 | 15.60 | -2.50% | 171,436 |