Energypac Power Generation PLC (DSE:EPGL)
Bangladesh · Delayed Price · Currency is BDT 22.40
-0.70 (-3.03%)
At close: Sep 3, 2025
DSE:EPGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 17.30 | 17.30 | 16.80 | 17.00 | 17.00 | -0.58% | 428,569 |
| Aug 20, 2025 | 17.50 | 17.60 | 17.00 | 17.10 | 17.10 | -1.72% | 593,310 |
| Aug 19, 2025 | 17.50 | 17.90 | 17.30 | 17.40 | 17.40 | - | 936,004 |
| Aug 18, 2025 | 17.20 | 17.70 | 16.90 | 17.40 | 17.40 | 2.96% | 530,142 |
| Aug 17, 2025 | 17.20 | 17.40 | 16.80 | 16.90 | 16.90 | -1.74% | 557,450 |
| Aug 14, 2025 | 17.10 | 17.50 | 17.10 | 17.20 | 17.20 | 1.18% | 411,071 |
| Aug 13, 2025 | 16.80 | 17.70 | 16.80 | 17.00 | 17.00 | 2.41% | 639,263 |
| Aug 12, 2025 | 16.70 | 16.90 | 16.50 | 16.60 | 16.60 | -0.60% | 235,410 |
| Aug 11, 2025 | 16.80 | 17.20 | 16.40 | 16.70 | 16.70 | -0.60% | 445,768 |
| Aug 10, 2025 | 17.50 | 17.50 | 16.50 | 16.80 | 16.80 | -2.89% | 529,871 |
| Aug 7, 2025 | 18.00 | 18.00 | 17.20 | 17.30 | 17.30 | -2.81% | 236,926 |
| Aug 6, 2025 | 17.50 | 18.00 | 17.40 | 17.80 | 17.80 | 2.30% | 579,761 |
| Aug 4, 2025 | 17.50 | 17.80 | 17.20 | 17.40 | 17.40 | 0.58% | 586,048 |
| Aug 3, 2025 | 17.20 | 17.40 | 17.00 | 17.30 | 17.30 | 2.37% | 371,802 |
| Jul 31, 2025 | 17.30 | 17.40 | 16.90 | 16.90 | 16.90 | -1.74% | 498,082 |
| Jul 30, 2025 | 17.10 | 17.50 | 16.00 | 17.20 | 17.20 | - | 358,781 |
| Jul 29, 2025 | 17.60 | 17.70 | 17.10 | 17.20 | 17.20 | -1.15% | 377,925 |
| Jul 28, 2025 | 17.50 | 18.00 | 17.30 | 17.40 | 17.40 | -0.57% | 497,341 |
| Jul 27, 2025 | 18.10 | 18.10 | 17.40 | 17.50 | 17.50 | -3.31% | 589,774 |
| Jul 24, 2025 | 18.50 | 18.70 | 18.10 | 18.10 | 18.10 | -1.09% | 1,298,460 |
| Jul 23, 2025 | 17.70 | 18.50 | 17.50 | 18.30 | 18.30 | 4.57% | 1,486,714 |
| Jul 22, 2025 | 17.70 | 17.80 | 17.40 | 17.50 | 17.50 | - | 713,272 |
| Jul 21, 2025 | 18.10 | 18.20 | 17.30 | 17.50 | 17.50 | -2.23% | 763,937 |
| Jul 20, 2025 | 17.90 | 18.20 | 17.70 | 17.90 | 17.90 | 0.56% | 856,541 |
| Jul 17, 2025 | 18.00 | 18.20 | 17.70 | 17.80 | 17.80 | -0.56% | 1,070,940 |
| Jul 16, 2025 | 18.10 | 18.40 | 17.80 | 17.90 | 17.90 | - | 1,060,352 |
| Jul 15, 2025 | 17.60 | 18.10 | 17.30 | 17.90 | 17.90 | 4.07% | 1,058,754 |
| Jul 14, 2025 | 17.90 | 18.00 | 17.10 | 17.20 | 17.20 | -3.37% | 1,609,564 |
| Jul 13, 2025 | 18.50 | 18.50 | 17.60 | 17.80 | 17.80 | -2.20% | 1,274,911 |
| Jul 10, 2025 | 16.70 | 18.20 | 16.70 | 18.20 | 18.20 | 9.64% | 2,954,352 |
| Jul 9, 2025 | 16.30 | 16.70 | 16.20 | 16.60 | 16.60 | 3.75% | 876,340 |
| Jul 8, 2025 | 16.10 | 16.30 | 15.90 | 16.00 | 16.00 | -0.62% | 554,558 |
| Jul 7, 2025 | 16.20 | 16.50 | 16.00 | 16.10 | 16.10 | -0.62% | 527,484 |
| Jul 3, 2025 | 16.40 | 16.50 | 16.00 | 16.20 | 16.20 | 0.62% | 381,923 |
| Jul 2, 2025 | 15.90 | 16.40 | 15.90 | 16.10 | 16.10 | 2.55% | 529,209 |
| Jun 30, 2025 | 15.90 | 15.90 | 15.60 | 15.70 | 15.70 | -1.26% | 432,166 |
| Jun 29, 2025 | 15.80 | 16.30 | 15.70 | 15.90 | 15.90 | 1.92% | 866,995 |
| Jun 26, 2025 | 15.20 | 15.80 | 15.20 | 15.60 | 15.60 | 2.63% | 492,066 |
| Jun 25, 2025 | 15.10 | 15.40 | 15.00 | 15.20 | 15.20 | 0.66% | 292,149 |
| Jun 24, 2025 | 15.00 | 15.50 | 15.00 | 15.10 | 15.10 | 2.03% | 291,539 |
| Jun 23, 2025 | 15.10 | 15.20 | 14.70 | 14.80 | 14.80 | -0.67% | 534,651 |