Power Grid Bangladesh PLC. (DSE:POWERGRID)
Bangladesh · Delayed Price · Currency is BDT 30.70
-0.90 (-2.85%)
At close: Oct 12, 2025
DSE:POWERGRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |