Power Grid Bangladesh PLC. (DSE:POWERGRID)
Bangladesh · Delayed Price · Currency is BDT 27.90
-0.70 (-2.45%)
At close: Nov 3, 2025
DSE:POWERGRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 28.60 | 28.70 | 27.70 | 27.90 | 27.90 | -2.45% | 51,744 |
| Nov 2, 2025 | 28.90 | 29.00 | 28.30 | 28.60 | 28.60 | -0.35% | 53,263 |
| Oct 30, 2025 | 27.60 | 28.80 | 27.40 | 28.70 | 28.70 | 4.36% | 94,275 |
| Oct 29, 2025 | 27.80 | 27.80 | 27.30 | 27.50 | 27.50 | -0.72% | 74,103 |
| Oct 28, 2025 | 27.50 | 27.80 | 27.00 | 27.70 | 27.70 | 0.73% | 46,158 |
| Oct 27, 2025 | 27.80 | 27.80 | 27.30 | 27.50 | 27.50 | -1.08% | 24,830 |
| Oct 26, 2025 | 28.10 | 28.20 | 27.60 | 27.80 | 27.80 | -0.71% | 50,550 |
| Oct 23, 2025 | 28.00 | 28.20 | 27.90 | 28.00 | 28.00 | 1.45% | 72,757 |
| Oct 22, 2025 | 28.40 | 28.40 | 27.60 | 27.60 | 27.60 | -2.82% | 115,331 |
| Oct 21, 2025 | 28.80 | 29.20 | 28.20 | 28.40 | 28.40 | -1.05% | 56,206 |
| Oct 20, 2025 | 28.10 | 29.00 | 27.80 | 28.70 | 28.70 | 1.77% | 33,781 |
| Oct 19, 2025 | 29.00 | 29.20 | 28.10 | 28.20 | 28.20 | -3.42% | 82,952 |
| Oct 16, 2025 | 29.20 | 29.40 | 28.90 | 29.20 | 29.20 | 0.69% | 42,386 |
| Oct 15, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | -2.03% | 42,958 |
| Oct 14, 2025 | 30.10 | 30.40 | 29.40 | 29.60 | 29.60 | -1.66% | 143,380 |
| Oct 13, 2025 | 30.50 | 31.00 | 30.00 | 30.10 | 30.10 | -1.95% | 162,335 |
| Oct 12, 2025 | 31.00 | 31.50 | 30.60 | 30.70 | 30.70 | -2.85% | 141,268 |
| Oct 9, 2025 | 31.90 | 32.50 | 31.60 | 31.60 | 31.60 | -0.94% | 53,129 |
| Oct 8, 2025 | 32.50 | 32.50 | 31.90 | 31.90 | 31.90 | -2.15% | 140,416 |
| Oct 7, 2025 | 32.60 | 32.90 | 32.40 | 32.60 | 32.60 | 0.31% | 83,047 |
| Oct 6, 2025 | 33.00 | 33.20 | 32.50 | 32.50 | 32.50 | -0.91% | 172,041 |
| Oct 5, 2025 | 33.10 | 33.60 | 32.70 | 32.80 | 32.80 | -1.20% | 224,933 |
| Sep 30, 2025 | 33.20 | 33.50 | 33.00 | 33.20 | 33.20 | -0.30% | 127,177 |
| Sep 29, 2025 | 33.90 | 33.90 | 33.20 | 33.30 | 33.30 | -0.89% | 188,080 |
| Sep 28, 2025 | 33.60 | 33.60 | 33.20 | 33.60 | 33.60 | - | 274,677 |
| Sep 25, 2025 | 33.80 | 34.20 | 33.40 | 33.60 | 33.60 | 0.30% | 209,029 |
| Sep 24, 2025 | 33.50 | 33.70 | 32.90 | 33.50 | 33.50 | 0.90% | 226,225 |
| Sep 23, 2025 | 33.60 | 33.70 | 32.80 | 33.20 | 33.20 | 0.61% | 203,402 |
| Sep 22, 2025 | 33.50 | 33.80 | 32.80 | 33.00 | 33.00 | -1.20% | 320,348 |
| Sep 21, 2025 | 35.60 | 35.60 | 33.20 | 33.40 | 33.40 | -4.57% | 463,115 |
| Sep 18, 2025 | 34.60 | 36.00 | 34.20 | 35.00 | 35.00 | 2.94% | 1,750,171 |
| Sep 17, 2025 | 34.80 | 35.00 | 33.80 | 34.00 | 34.00 | 1.49% | 773,527 |
| Sep 16, 2025 | 31.80 | 33.70 | 31.80 | 33.50 | 33.50 | 2.76% | 418,254 |
| Sep 15, 2025 | 32.70 | 32.90 | 32.00 | 32.60 | 32.60 | -0.91% | 423,942 |
| Sep 14, 2025 | 33.30 | 33.30 | 32.70 | 32.90 | 32.90 | -0.60% | 73,437 |
| Sep 11, 2025 | 33.10 | 33.30 | 32.80 | 33.10 | 33.10 | 0.30% | 116,964 |
| Sep 10, 2025 | 33.60 | 33.60 | 32.80 | 33.00 | 33.00 | -0.60% | 238,506 |
| Sep 9, 2025 | 34.10 | 34.10 | 33.00 | 33.20 | 33.20 | -1.48% | 255,699 |
| Sep 8, 2025 | 34.00 | 34.80 | 33.50 | 33.70 | 33.70 | -0.30% | 604,266 |
| Sep 7, 2025 | 33.40 | 34.00 | 33.30 | 33.80 | 33.80 | 1.50% | 179,952 |
| Sep 4, 2025 | 34.30 | 34.30 | 33.20 | 33.30 | 33.30 | -1.48% | 597,036 |
| Sep 3, 2025 | 34.40 | 34.40 | 33.70 | 33.80 | 33.80 | - | 137,600 |
| Sep 2, 2025 | 33.50 | 34.10 | 33.50 | 33.80 | 33.80 | 0.60% | 142,113 |
| Sep 1, 2025 | 34.40 | 34.40 | 33.40 | 33.60 | 33.60 | -2.61% | 102,198 |
| Aug 31, 2025 | 33.50 | 34.70 | 33.50 | 34.50 | 34.50 | 2.37% | 306,932 |
| Aug 28, 2025 | 34.00 | 34.00 | 33.30 | 33.70 | 33.70 | -0.59% | 204,877 |
| Aug 27, 2025 | 33.50 | 34.10 | 33.10 | 33.90 | 33.90 | 0.30% | 136,830 |
| Aug 26, 2025 | 33.30 | 34.40 | 33.30 | 33.80 | 33.80 | 2.42% | 310,269 |
| Aug 25, 2025 | 33.40 | 33.40 | 32.60 | 33.00 | 33.00 | 0.61% | 176,734 |
| Aug 24, 2025 | 33.40 | 33.40 | 32.60 | 32.80 | 32.80 | -1.20% | 104,403 |