Power Grid Bangladesh PLC. (DSE:POWERGRID)
Bangladesh · Delayed Price · Currency is BDT 33.80
0.00 (0.00%)
At close: Sep 3, 2025
DSE:POWERGRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 33.30 | 33.40 | 33.00 | 33.20 | 33.20 | -0.60% | 83,227 |
| Aug 20, 2025 | 34.40 | 34.40 | 33.20 | 33.40 | 33.40 | -2.05% | 88,230 |
| Aug 19, 2025 | 33.30 | 34.40 | 33.20 | 34.10 | 34.10 | 2.40% | 172,764 |
| Aug 18, 2025 | 33.00 | 33.50 | 32.80 | 33.30 | 33.30 | 0.30% | 100,008 |
| Aug 17, 2025 | 32.80 | 33.40 | 32.70 | 33.20 | 33.20 | 0.91% | 83,571 |
| Aug 14, 2025 | 32.90 | 33.20 | 32.80 | 32.90 | 32.90 | 1.23% | 53,963 |
| Aug 13, 2025 | 33.40 | 33.40 | 32.20 | 32.50 | 32.50 | -0.61% | 67,242 |
| Aug 12, 2025 | 33.20 | 33.60 | 32.50 | 32.70 | 32.70 | -1.80% | 80,830 |
| Aug 11, 2025 | 32.50 | 33.90 | 32.50 | 33.30 | 33.30 | 2.15% | 72,151 |
| Aug 10, 2025 | 33.00 | 33.50 | 32.50 | 32.60 | 32.60 | -1.21% | 94,874 |
| Aug 7, 2025 | 34.90 | 34.90 | 32.90 | 33.00 | 33.00 | -2.94% | 225,909 |
| Aug 6, 2025 | 34.60 | 34.70 | 33.80 | 34.00 | 34.00 | -0.87% | 205,211 |
| Aug 4, 2025 | 33.80 | 35.50 | 33.30 | 34.30 | 34.30 | 3.31% | 865,021 |
| Aug 3, 2025 | 35.10 | 35.10 | 31.70 | 33.20 | 33.20 | 3.43% | 544,799 |
| Jul 31, 2025 | 33.00 | 33.00 | 31.90 | 32.10 | 32.10 | -0.93% | 461,783 |
| Jul 30, 2025 | 33.00 | 33.60 | 31.90 | 32.40 | 32.40 | -1.52% | 217,312 |
| Jul 29, 2025 | 33.60 | 34.00 | 32.70 | 32.90 | 32.90 | -1.79% | 255,822 |
| Jul 28, 2025 | 34.70 | 34.70 | 33.50 | 33.50 | 33.50 | -1.18% | 95,856 |
| Jul 27, 2025 | 35.10 | 35.40 | 33.50 | 33.90 | 33.90 | -3.42% | 138,903 |
| Jul 24, 2025 | 35.00 | 35.50 | 35.00 | 35.10 | 35.10 | 0.29% | 145,178 |
| Jul 23, 2025 | 34.90 | 35.30 | 34.50 | 35.00 | 35.00 | 1.74% | 170,264 |
| Jul 22, 2025 | 34.60 | 35.00 | 34.10 | 34.40 | 34.40 | -0.86% | 67,981 |
| Jul 21, 2025 | 35.00 | 35.00 | 34.50 | 34.70 | 34.70 | -0.86% | 33,821 |
| Jul 20, 2025 | 34.00 | 35.40 | 33.60 | 35.00 | 35.00 | 5.11% | 225,854 |
| Jul 17, 2025 | 33.60 | 34.40 | 33.00 | 33.30 | 33.30 | -0.60% | 107,472 |
| Jul 16, 2025 | 33.10 | 34.40 | 33.10 | 33.50 | 33.50 | - | 96,739 |
| Jul 15, 2025 | 34.10 | 34.20 | 33.50 | 33.50 | 33.50 | -1.18% | 57,667 |
| Jul 14, 2025 | 34.60 | 34.60 | 33.20 | 33.90 | 33.90 | -0.59% | 18,496 |
| Jul 13, 2025 | 34.00 | 35.00 | 34.00 | 34.10 | 34.10 | -0.87% | 31,609 |
| Jul 10, 2025 | 34.90 | 35.00 | 33.50 | 34.40 | 34.40 | -0.29% | 92,021 |
| Jul 9, 2025 | 34.50 | 34.80 | 33.50 | 34.50 | 34.50 | 0.29% | 59,677 |
| Jul 8, 2025 | 34.50 | 34.70 | 33.30 | 34.40 | 34.40 | 0.88% | 54,895 |
| Jul 7, 2025 | 33.50 | 34.40 | 32.90 | 34.10 | 34.10 | 2.10% | 125,448 |
| Jul 3, 2025 | 32.50 | 33.70 | 32.50 | 33.40 | 33.40 | 2.45% | 69,891 |
| Jul 2, 2025 | 32.10 | 33.00 | 32.10 | 32.60 | 32.60 | 0.31% | 54,653 |
| Jun 30, 2025 | 31.60 | 32.90 | 31.60 | 32.50 | 32.50 | 1.56% | 83,550 |
| Jun 29, 2025 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | -1.54% | 46,205 |
| Jun 26, 2025 | 31.10 | 33.00 | 31.10 | 32.50 | 32.50 | 5.18% | 149,158 |
| Jun 25, 2025 | 31.00 | 31.10 | 30.70 | 30.90 | 30.90 | 0.65% | 36,482 |
| Jun 24, 2025 | 30.70 | 31.00 | 30.50 | 30.70 | 30.70 | - | 54,115 |
| Jun 23, 2025 | 31.40 | 31.40 | 30.60 | 30.70 | 30.70 | -0.97% | 45,610 |