United Power Generation & Distribution Company Ltd. (DSE:UPGDCL)
Bangladesh · Delayed Price · Currency is BDT 147.10
-0.10 (-0.07%)
At close: Sep 3, 2025
DSE:UPGDCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 149.00 | 150.00 | 146.00 | 147.10 | 147.10 | -0.07% | 81,015 |
| Sep 2, 2025 | 147.50 | 148.00 | 144.60 | 147.20 | 147.20 | 1.17% | 91,580 |
| Sep 1, 2025 | 148.70 | 148.70 | 145.10 | 145.50 | 145.50 | -1.69% | 134,015 |
| Aug 31, 2025 | 148.60 | 151.00 | 147.60 | 148.00 | 148.00 | 0.54% | 160,228 |
| Aug 28, 2025 | 149.00 | 151.80 | 146.50 | 147.20 | 147.20 | -1.21% | 180,450 |
| Aug 27, 2025 | 147.50 | 149.80 | 146.40 | 149.00 | 149.00 | 2.76% | 316,751 |
| Aug 26, 2025 | 142.00 | 149.90 | 140.70 | 145.00 | 145.00 | 4.17% | 214,806 |
| Aug 25, 2025 | 139.00 | 140.00 | 138.40 | 139.20 | 139.20 | 0.94% | 87,912 |
| Aug 24, 2025 | 137.50 | 139.00 | 137.10 | 137.90 | 137.90 | 0.22% | 39,978 |
| Aug 21, 2025 | 137.80 | 138.70 | 136.80 | 137.60 | 137.60 | -0.36% | 39,799 |
| Aug 20, 2025 | 138.00 | 139.00 | 137.50 | 138.10 | 138.10 | -0.43% | 53,089 |
| Aug 19, 2025 | 140.50 | 141.60 | 138.40 | 138.70 | 138.70 | -1.42% | 69,194 |
| Aug 18, 2025 | 141.00 | 141.40 | 138.50 | 140.70 | 140.70 | 1.66% | 88,565 |
| Aug 17, 2025 | 137.30 | 138.90 | 137.30 | 138.40 | 138.40 | 0.87% | 36,689 |
| Aug 14, 2025 | 138.00 | 138.90 | 137.00 | 137.20 | 137.20 | 0.73% | 37,501 |
| Aug 13, 2025 | 137.40 | 137.60 | 135.30 | 136.20 | 136.20 | -0.51% | 65,213 |
| Aug 12, 2025 | 139.00 | 139.00 | 136.70 | 136.90 | 136.90 | -0.80% | 66,535 |
| Aug 11, 2025 | 139.20 | 139.20 | 137.50 | 138.00 | 138.00 | 0.15% | 45,956 |
| Aug 10, 2025 | 139.70 | 140.30 | 137.50 | 137.80 | 137.80 | -0.65% | 132,461 |
| Aug 7, 2025 | 143.70 | 143.70 | 138.20 | 138.70 | 138.70 | -2.53% | 149,966 |
| Aug 6, 2025 | 142.10 | 145.40 | 141.50 | 142.30 | 142.30 | 0.14% | 140,309 |
| Aug 4, 2025 | 139.60 | 145.30 | 138.00 | 142.10 | 142.10 | 2.53% | 336,563 |
| Aug 3, 2025 | 133.00 | 139.00 | 133.00 | 138.60 | 138.60 | 4.84% | 236,167 |
| Jul 31, 2025 | 134.40 | 134.40 | 131.60 | 132.20 | 132.20 | -0.75% | 53,587 |
| Jul 30, 2025 | 134.00 | 134.00 | 130.00 | 133.20 | 133.20 | 1.60% | 44,417 |
| Jul 29, 2025 | 133.80 | 134.00 | 130.00 | 131.10 | 131.10 | -2.16% | 108,250 |
| Jul 28, 2025 | 134.00 | 135.50 | 133.70 | 134.00 | 134.00 | -0.30% | 72,463 |
| Jul 27, 2025 | 136.30 | 137.90 | 133.30 | 134.40 | 134.40 | -1.39% | 85,080 |
| Jul 24, 2025 | 136.80 | 139.70 | 135.20 | 136.30 | 136.30 | -0.37% | 138,203 |
| Jul 23, 2025 | 131.50 | 137.50 | 131.50 | 136.80 | 136.80 | 4.11% | 148,543 |
| Jul 22, 2025 | 130.70 | 132.40 | 128.10 | 131.40 | 131.40 | 0.92% | 109,900 |
| Jul 21, 2025 | 134.00 | 134.50 | 129.70 | 130.20 | 130.20 | -2.54% | 185,328 |
| Jul 20, 2025 | 127.80 | 134.30 | 127.80 | 133.60 | 133.60 | 4.54% | 144,363 |
| Jul 17, 2025 | 125.40 | 129.40 | 125.40 | 127.80 | 127.80 | 2.49% | 135,320 |
| Jul 16, 2025 | 124.00 | 126.00 | 123.20 | 124.70 | 124.70 | 0.65% | 146,330 |
| Jul 15, 2025 | 124.00 | 124.80 | 123.70 | 123.90 | 123.90 | 0.24% | 31,485 |
| Jul 14, 2025 | 123.10 | 124.00 | 123.00 | 123.60 | 123.60 | - | 26,367 |
| Jul 13, 2025 | 123.90 | 125.00 | 123.00 | 123.60 | 123.60 | 0.08% | 23,785 |
| Jul 10, 2025 | 124.80 | 125.00 | 123.20 | 123.50 | 123.50 | -0.72% | 35,245 |
| Jul 9, 2025 | 122.00 | 124.70 | 121.50 | 124.40 | 124.40 | 1.80% | 30,588 |
| Jul 8, 2025 | 124.00 | 124.00 | 121.30 | 122.20 | 122.20 | -1.21% | 40,414 |
| Jul 7, 2025 | 122.50 | 124.00 | 122.50 | 123.70 | 123.70 | 1.14% | 46,336 |
| Jul 3, 2025 | 121.50 | 122.80 | 121.30 | 122.30 | 122.30 | 0.41% | 43,497 |
| Jul 2, 2025 | 121.00 | 122.50 | 120.40 | 121.80 | 121.80 | 1.00% | 69,828 |
| Jun 30, 2025 | 118.50 | 122.00 | 118.50 | 120.60 | 120.60 | 0.92% | 24,406 |
| Jun 29, 2025 | 118.30 | 121.50 | 118.30 | 119.50 | 119.50 | -0.25% | 13,703 |
| Jun 26, 2025 | 118.10 | 120.40 | 118.10 | 119.80 | 119.80 | 1.44% | 23,296 |
| Jun 25, 2025 | 118.20 | 119.50 | 117.40 | 118.10 | 118.10 | - | 67,145 |
| Jun 24, 2025 | 119.90 | 121.50 | 117.80 | 118.10 | 118.10 | 0.68% | 20,971 |
| Jun 23, 2025 | 118.10 | 118.90 | 117.00 | 117.30 | 117.30 | -0.68% | 10,378 |