Energypac Power Generation PLC (DSE:EPGL)
Bangladesh · Delayed Price · Currency is BDT 18.20
+0.50 (2.82%)
At close: May 6, 2026
DSE:EPGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 18.20 | 19.30 | 17.60 | 18.20 | 18.20 | 2.82% | 1,665,466 |
| May 5, 2026 | 18.70 | 18.80 | 17.60 | 17.70 | 17.70 | -5.85% | 965,532 |
| May 4, 2026 | 18.80 | 19.80 | 18.50 | 18.80 | 18.80 | -0.53% | 1,364,910 |
| May 3, 2026 | 17.80 | 18.90 | 17.50 | 18.90 | 18.90 | 9.88% | 2,576,611 |
| Apr 30, 2026 | 17.20 | 18.00 | 17.00 | 17.20 | 17.20 | - | 1,010,225 |
| Apr 29, 2026 | 17.20 | 17.30 | 16.50 | 17.20 | 17.20 | 4.24% | 730,561 |
| Apr 28, 2026 | 16.20 | 16.60 | 16.20 | 16.50 | 16.50 | - | 469,146 |
| Apr 27, 2026 | 16.60 | 16.70 | 16.40 | 16.50 | 16.50 | - | 216,361 |
| Apr 26, 2026 | 16.10 | 16.60 | 15.80 | 16.50 | 16.50 | 1.23% | 348,811 |
| Apr 23, 2026 | 16.80 | 16.80 | 16.30 | 16.30 | 16.30 | -1.21% | 214,642 |
| Apr 22, 2026 | 16.80 | 17.00 | 16.40 | 16.50 | 16.50 | - | 337,441 |
| Apr 21, 2026 | 16.50 | 16.80 | 16.40 | 16.50 | 16.50 | 1.23% | 385,437 |
| Apr 20, 2026 | 16.40 | 16.60 | 16.20 | 16.30 | 16.30 | - | 328,130 |
| Apr 19, 2026 | 16.70 | 16.80 | 16.20 | 16.30 | 16.30 | -2.98% | 304,175 |
| Apr 16, 2026 | 16.80 | 17.30 | 16.70 | 16.80 | 16.80 | -1.18% | 495,071 |
| Apr 15, 2026 | 17.00 | 17.20 | 16.30 | 17.00 | 17.00 | 3.03% | 500,402 |
| Apr 13, 2026 | 16.70 | 16.70 | 16.40 | 16.50 | 16.50 | -1.20% | 321,498 |
| Apr 12, 2026 | 16.00 | 16.80 | 15.90 | 16.70 | 16.70 | 3.09% | 433,278 |
| Apr 9, 2026 | 16.20 | 16.60 | 16.20 | 16.20 | 16.20 | -2.41% | 374,034 |
| Apr 8, 2026 | 16.80 | 17.00 | 16.50 | 16.60 | 16.60 | 2.47% | 352,968 |
| Apr 7, 2026 | 16.20 | 16.30 | 15.70 | 16.20 | 16.20 | 2.53% | 284,121 |
| Apr 6, 2026 | 16.20 | 16.50 | 15.60 | 15.80 | 15.80 | -1.25% | 264,649 |
| Apr 5, 2026 | 16.60 | 16.60 | 15.80 | 16.00 | 16.00 | -4.76% | 277,745 |
| Apr 2, 2026 | 16.80 | 17.60 | 16.60 | 16.80 | 16.80 | -3.45% | 591,750 |
| Apr 1, 2026 | 17.40 | 17.60 | 17.20 | 17.40 | 17.40 | 1.16% | 702,328 |
| Mar 31, 2026 | 17.20 | 17.60 | 17.10 | 17.20 | 17.20 | -2.27% | 484,014 |
| Mar 30, 2026 | 17.60 | 18.00 | 16.80 | 17.60 | 17.60 | 5.39% | 1,375,731 |
| Mar 29, 2026 | 17.10 | 17.10 | 16.50 | 16.70 | 16.70 | -1.76% | 233,272 |
| Mar 25, 2026 | 16.50 | 17.10 | 16.40 | 17.00 | 17.00 | 3.03% | 327,536 |
| Mar 24, 2026 | 16.80 | 17.00 | 16.40 | 16.50 | 16.50 | -1.20% | 294,207 |
| Mar 16, 2026 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | -1.18% | 231,834 |
| Mar 15, 2026 | 17.30 | 17.30 | 16.70 | 16.90 | 16.90 | -1.74% | 237,047 |
| Mar 12, 2026 | 16.70 | 17.50 | 16.70 | 17.20 | 17.20 | 4.24% | 433,371 |
| Mar 11, 2026 | 16.50 | 16.90 | 16.10 | 16.50 | 16.50 | 1.23% | 262,985 |
| Mar 10, 2026 | 16.40 | 16.50 | 16.10 | 16.30 | 16.30 | 1.88% | 292,841 |
| Mar 9, 2026 | 15.50 | 16.20 | 15.50 | 16.00 | 16.00 | 2.56% | 206,530 |
| Mar 8, 2026 | 16.30 | 16.30 | 15.50 | 15.60 | 15.60 | -5.45% | 259,652 |
| Mar 5, 2026 | 16.70 | 16.80 | 16.20 | 16.50 | 16.50 | 0.61% | 170,010 |
| Mar 4, 2026 | 16.70 | 17.40 | 16.20 | 16.40 | 16.40 | -1.20% | 576,146 |
| 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 |