Energypac Power Generation PLC (DSE:EPGL)
Bangladesh · Delayed Price · Currency is BDT 15.90
+0.20 (1.27%)
At close: Jan 21, 2026
DSE:EPGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 16.80 | 16.80 | 15.90 | 16.00 | 16.00 | -4.19% | 320,488 |
| Dec 14, 2025 | 17.00 | 17.10 | 16.60 | 16.70 | 16.70 | -1.18% | 195,767 |
| Dec 11, 2025 | 16.90 | 17.00 | 16.50 | 16.90 | 16.90 | 2.42% | 327,864 |
| Dec 10, 2025 | 16.50 | 17.20 | 16.30 | 16.50 | 16.50 | -2.37% | 211,669 |
| Dec 9, 2025 | 16.90 | 17.00 | 16.30 | 16.90 | 16.90 | 3.68% | 569,537 |
| Dec 8, 2025 | 16.00 | 16.60 | 16.00 | 16.30 | 16.30 | 1.88% | 193,831 |
| Dec 7, 2025 | 15.80 | 16.20 | 15.80 | 16.00 | 16.00 | - | 255,655 |
| Dec 3, 2025 | 16.50 | 16.60 | 16.00 | 16.00 | 15.80 | -1.84% | 342,401 |
| Dec 2, 2025 | 16.20 | 16.50 | 16.00 | 16.30 | 16.10 | 2.52% | 332,909 |
| Dec 1, 2025 | 16.10 | 16.40 | 15.80 | 15.90 | 15.70 | -1.85% | 317,011 |
| Nov 30, 2025 | 16.20 | 16.60 | 16.10 | 16.20 | 16.00 | -1.82% | 332,704 |
| Nov 27, 2025 | 16.70 | 16.70 | 16.40 | 16.50 | 16.29 | - | 201,006 |
| Nov 26, 2025 | 16.50 | 17.00 | 16.20 | 16.50 | 16.29 | 1.23% | 521,141 |
| Nov 25, 2025 | 16.90 | 17.10 | 16.10 | 16.30 | 16.10 | -2.98% | 814,175 |
| Nov 24, 2025 | 16.80 | 17.80 | 16.40 | 16.80 | 16.59 | 3.70% | 517,736 |
| Nov 23, 2025 | 16.80 | 17.10 | 15.90 | 16.20 | 16.00 | -7.95% | 802,220 |
| Nov 20, 2025 | 18.00 | 18.40 | 17.30 | 17.60 | 17.38 | -0.56% | 470,138 |
| Nov 19, 2025 | 17.00 | 17.80 | 16.40 | 17.70 | 17.48 | 5.36% | 705,288 |
| Nov 18, 2025 | 16.50 | 17.30 | 16.50 | 16.80 | 16.59 | 1.82% | 239,718 |
| Nov 17, 2025 | 15.70 | 16.60 | 15.30 | 16.50 | 16.29 | 7.14% | 308,127 |
| Nov 16, 2025 | 15.00 | 15.50 | 14.60 | 15.40 | 15.21 | 4.76% | 171,929 |
| Nov 13, 2025 | 16.20 | 16.20 | 14.20 | 14.70 | 14.52 | -6.37% | 216,684 |
| Nov 12, 2025 | 15.90 | 16.40 | 15.60 | 15.70 | 15.50 | -2.48% | 156,813 |
| Nov 11, 2025 | 16.30 | 16.50 | 15.90 | 16.10 | 15.90 | 1.90% | 112,857 |
| Nov 10, 2025 | 16.50 | 16.50 | 15.70 | 15.80 | 15.60 | -2.47% | 121,405 |