Energypac Power Generation PLC (DSE:EPGL)
Bangladesh · Delayed Price · Currency is BDT 15.40
-0.20 (-1.28%)
At close: Oct 6, 2026
DSE:EPGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 15.30 | 15.60 | 15.20 | 15.30 | 15.30 | -0.65% | 104,070 |
| Oct 6, 2026 | 15.40 | 15.90 | 15.20 | 15.40 | 15.40 | -1.28% | 128,217 |
| Oct 5, 2026 | 15.60 | 16.20 | 15.50 | 15.60 | 15.60 | -2.50% | 108,174 |
| Oct 4, 2026 | 16.40 | 16.50 | 15.90 | 16.00 | 16.00 | -3.03% | 160,123 |
| Oct 1, 2026 | 16.50 | 16.90 | 16.40 | 16.50 | 16.50 | - | 73,119 |
| Sep 30, 2026 | 16.50 | 16.90 | 16.30 | 16.50 | 16.50 | -1.20% | 66,013 |
| Sep 29, 2026 | 16.70 | 16.90 | 16.60 | 16.70 | 16.70 | 0.60% | 43,050 |
| Sep 28, 2026 | 16.60 | 16.90 | 16.50 | 16.60 | 16.60 | -0.60% | 81,041 |
| Sep 27, 2026 | 17.10 | 17.30 | 16.60 | 16.70 | 16.70 | -2.34% | 165,823 |
| Sep 24, 2026 | 17.10 | 17.60 | 17.00 | 17.10 | 17.10 | - | 100,591 |
| Sep 23, 2026 | 17.00 | 17.30 | 16.90 | 17.10 | 17.10 | 1.79% | 227,027 |
| Sep 22, 2026 | 17.00 | 17.20 | 16.70 | 16.80 | 16.80 | -0.59% | 73,663 |
| Sep 21, 2026 | 17.20 | 17.40 | 16.80 | 16.90 | 16.90 | -1.74% | 207,878 |
| Sep 20, 2026 | 16.90 | 17.40 | 16.80 | 17.20 | 17.20 | 2.99% | 110,794 |
| Sep 17, 2026 | 16.60 | 16.90 | 16.40 | 16.70 | 16.70 | 1.21% | 93,423 |
| Sep 16, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | - | 108,307 |
| Sep 15, 2026 | 16.50 | 16.70 | 16.30 | 16.50 | 16.50 | 1.85% | 49,339 |
| Sep 14, 2026 | 16.60 | 16.90 | 16.00 | 16.20 | 16.20 | -1.82% | 114,064 |
| Sep 13, 2026 | 17.20 | 17.20 | 16.40 | 16.50 | 16.50 | -2.94% | 57,714 |
| Sep 10, 2026 | 17.40 | 17.40 | 16.90 | 17.00 | 17.00 | -0.58% | 74,522 |
| Sep 9, 2026 | 17.50 | 17.60 | 16.90 | 17.10 | 17.10 | -2.29% | 152,188 |
| 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 |