Energypac Power Generation PLC (DSE:EPGL)
Bangladesh · Delayed Price · Currency is BDT 17.50
-0.30 (-1.69%)
At close: Sep 8, 2026
DSE:EPGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 17.50 | 18.20 | 17.30 | 17.50 | 17.50 | -1.69% | 82,257 |
| Sep 7, 2026 | 17.70 | 18.00 | 17.00 | 17.80 | 17.80 | 1.14% | 154,407 |
| Sep 6, 2026 | 18.30 | 18.30 | 17.60 | 17.60 | 17.60 | -3.83% | 85,999 |
| Sep 3, 2026 | 18.30 | 18.70 | 18.20 | 18.30 | 18.30 | -1.61% | 109,636 |
| Sep 2, 2026 | 18.50 | 18.90 | 18.40 | 18.60 | 18.60 | 1.09% | 134,591 |
| Sep 1, 2026 | 18.30 | 18.70 | 18.20 | 18.40 | 18.40 | 1.66% | 59,988 |
| Aug 31, 2026 | 18.10 | 18.40 | 18.00 | 18.10 | 18.10 | - | 82,570 |
| Aug 30, 2026 | 18.20 | 18.60 | 17.90 | 18.10 | 18.10 | -0.55% | 72,582 |
| Aug 27, 2026 | 18.20 | 18.80 | 18.10 | 18.20 | 18.20 | -0.55% | 163,391 |
| Aug 25, 2026 | 18.30 | 18.40 | 18.10 | 18.30 | 18.30 | 1.10% | 169,338 |
| Aug 24, 2026 | 18.70 | 18.70 | 18.00 | 18.10 | 18.10 | -2.16% | 271,872 |
| Aug 23, 2026 | 19.30 | 19.30 | 18.40 | 18.50 | 18.50 | -2.63% | 259,409 |
| Aug 20, 2026 | 19.40 | 19.40 | 18.90 | 19.00 | 19.00 | -0.52% | 312,340 |
| Aug 19, 2026 | 19.10 | 19.50 | 18.90 | 19.10 | 19.10 | -0.52% | 369,387 |
| Aug 18, 2026 | 19.20 | 19.90 | 19.00 | 19.20 | 19.20 | -0.52% | 391,366 |
| Aug 17, 2026 | 20.20 | 20.20 | 19.00 | 19.30 | 19.30 | -3.50% | 544,582 |
| Aug 16, 2026 | 20.50 | 20.60 | 19.80 | 20.00 | 20.00 | -1.96% | 607,414 |
| Aug 13, 2026 | 21.00 | 21.00 | 20.10 | 20.40 | 20.40 | -1.92% | 538,150 |
| Aug 12, 2026 | 21.40 | 21.50 | 20.60 | 20.80 | 20.80 | -1.89% | 659,623 |
| Aug 11, 2026 | 21.20 | 21.80 | 20.60 | 21.20 | 21.20 | 4.43% | 1,899,545 |
| Aug 10, 2026 | 20.30 | 20.60 | 20.10 | 20.30 | 20.30 | -0.49% | 499,596 |
| Aug 9, 2026 | 21.00 | 21.10 | 20.30 | 20.40 | 20.40 | -2.39% | 345,890 |
| Aug 6, 2026 | 20.70 | 21.30 | 20.60 | 20.90 | 20.90 | 1.95% | 1,634,804 |
| Aug 4, 2026 | 20.50 | 20.60 | 20.10 | 20.50 | 20.50 | 0.99% | 492,517 |
| Aug 3, 2026 | 20.30 | 20.50 | 20.20 | 20.30 | 20.30 | 0.50% | 369,790 |
| Aug 2, 2026 | 20.40 | 20.50 | 20.10 | 20.20 | 20.20 | - | 490,095 |
| Jul 30, 2026 | 20.20 | 20.40 | 20.00 | 20.20 | 20.20 | 1.00% | 247,135 |
| Jul 29, 2026 | 20.00 | 20.70 | 20.00 | 20.00 | 20.00 | -1.48% | 511,669 |
| Jul 28, 2026 | 20.30 | 20.50 | 20.20 | 20.30 | 20.30 | - | 413,801 |
| Jul 27, 2026 | 19.40 | 20.70 | 19.40 | 20.30 | 20.30 | 5.73% | 621,689 |
| Jul 26, 2026 | 19.80 | 19.80 | 18.90 | 19.20 | 19.20 | -2.04% | 221,852 |
| Jul 23, 2026 | 19.60 | 20.10 | 19.50 | 19.60 | 19.60 | -1.51% | 234,808 |
| Jul 22, 2026 | 20.20 | 20.40 | 19.80 | 19.90 | 19.90 | -1.49% | 376,171 |
| Jul 21, 2026 | 20.20 | 20.40 | 20.10 | 20.20 | 20.20 | 1.51% | 258,203 |
| Jul 20, 2026 | 19.80 | 20.10 | 19.60 | 19.90 | 19.90 | - | 269,162 |
| Jul 19, 2026 | 20.10 | 20.30 | 19.80 | 19.90 | 19.90 | -0.50% | 498,419 |
| Jul 16, 2026 | 20.20 | 20.40 | 19.80 | 20.00 | 20.00 | -0.99% | 433,871 |
| Jul 15, 2026 | 20.80 | 20.80 | 20.10 | 20.20 | 20.20 | -1.46% | 801,421 |
| Jul 14, 2026 | 20.70 | 20.80 | 20.30 | 20.50 | 20.50 | -0.97% | 653,344 |
| Jul 13, 2026 | 20.70 | 21.50 | 20.50 | 20.70 | 20.70 | -1.43% | 1,512,518 |
| Jul 12, 2026 | 21.40 | 21.60 | 20.90 | 21.00 | 21.00 | - | 1,435,378 |
| Jul 9, 2026 | 20.50 | 21.20 | 20.40 | 21.00 | 21.00 | 2.44% | 949,834 |
| Jul 8, 2026 | 20.30 | 20.70 | 20.20 | 20.50 | 20.50 | 0.49% | 522,536 |
| Jul 7, 2026 | 20.40 | 20.70 | 20.10 | 20.40 | 20.40 | - | 843,827 |
| Jul 6, 2026 | 20.40 | 21.30 | 20.10 | 20.40 | 20.40 | 0.49% | 2,430,811 |
| Jul 5, 2026 | 19.50 | 20.70 | 19.50 | 20.30 | 20.30 | 4.64% | 899,425 |
| Jul 2, 2026 | 19.40 | 19.90 | 19.20 | 19.40 | 19.40 | -2.02% | 514,260 |
| Jun 30, 2026 | 19.60 | 20.10 | 19.60 | 19.80 | 19.80 | 1.02% | 399,460 |
| Jun 29, 2026 | 19.70 | 20.10 | 19.40 | 19.60 | 19.60 | -0.51% | 370,265 |
| Jun 28, 2026 | 20.20 | 20.40 | 19.60 | 19.70 | 19.70 | -1.99% | 674,766 |