United Power Generation & Distribution Company Ltd. (DSE:UPGDCL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
133.70
-11.00 (-7.60%)
At close: Oct 27, 2025

DSE:UPGDCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025142.50142.50132.10133.70133.70-7.60%149,524
Oct 26, 2025146.90146.90144.10144.70144.70-1.30%51,183
Oct 23, 2025143.10147.00143.10146.60146.601.73%51,395
Oct 22, 2025143.20145.00142.00144.10144.100.70%20,914
Oct 21, 2025146.00147.00142.50143.10143.10-1.04%40,009
Oct 20, 2025143.00145.20140.30144.60144.603.14%42,304
Oct 19, 2025142.00142.00138.00140.20140.200.72%35,971
Oct 16, 2025142.50142.50137.60139.20139.20-1.21%63,378
Oct 15, 2025147.00147.00139.90140.90140.90-1.67%52,676
Oct 14, 2025146.90146.90143.10143.30143.30-0.49%31,779
Oct 13, 2025145.70145.70143.40144.00144.000.07%62,447
Oct 12, 2025146.90146.90142.80143.90143.90-0.28%52,097
Oct 9, 2025146.50147.00144.00144.30144.30-0.76%37,521
Oct 8, 2025145.90147.40144.00145.40145.400.55%54,440
Oct 7, 2025146.00148.40144.10144.60144.60-1.57%66,701
Oct 6, 2025146.60148.30146.30146.90146.900.55%86,133
Oct 5, 2025144.50147.60144.50146.10146.102.53%92,415
Sep 30, 2025144.80144.80141.90142.50142.50-0.07%32,870
Sep 29, 2025142.50143.00141.70142.60142.600.56%17,950
Sep 28, 2025142.00144.90141.50141.80141.80-0.35%47,156
Sep 25, 2025144.80145.10142.00142.30142.30-1.04%77,093
Sep 24, 2025143.60145.00142.70143.80143.800.63%27,474
Sep 23, 2025144.50144.50141.50142.90142.900.70%38,533
Sep 22, 2025142.90143.50141.80141.90141.90-0.28%43,033
Sep 21, 2025144.00144.80142.00142.30142.300.28%97,276
Sep 18, 2025142.90144.40141.50141.90141.900.07%23,073
Sep 17, 2025142.80143.00141.60141.80141.80-39,289
Sep 16, 2025142.50142.90141.50141.80141.80-0.14%39,381
Sep 15, 2025142.10143.40141.60142.00142.000.28%48,112
Sep 14, 2025144.50144.50141.50141.60141.60-1.19%32,425
Sep 11, 2025142.20143.90141.20143.30143.301.13%44,339
Sep 10, 2025146.80146.80140.50141.70141.70-2.21%52,663
Sep 9, 2025145.60147.50144.60144.90144.90-0.48%65,964
Sep 8, 2025146.10149.10145.00145.60145.60-95,886
Sep 7, 2025145.60146.60145.10145.60145.60-89,289
Sep 4, 2025146.80147.50145.30145.60145.60-1.02%89,469
Sep 3, 2025149.00150.00146.00147.10147.10-0.07%81,015
Sep 2, 2025147.50148.00144.60147.20147.201.17%91,580
Sep 1, 2025148.70148.70145.10145.50145.50-1.69%134,015
Aug 31, 2025148.60151.00147.60148.00148.000.54%160,228
Aug 28, 2025149.00151.80146.50147.20147.20-1.21%180,450
Aug 27, 2025147.50149.80146.40149.00149.002.76%316,751
Aug 26, 2025142.00149.90140.70145.00145.004.17%214,806
Aug 25, 2025139.00140.00138.40139.20139.200.94%87,912
Aug 24, 2025137.50139.00137.10137.90137.900.22%39,978
Aug 21, 2025137.80138.70136.80137.60137.60-0.36%39,799
Aug 20, 2025138.00139.00137.50138.10138.10-0.43%53,089
Aug 19, 2025140.50141.60138.40138.70138.70-1.42%69,194
Aug 18, 2025141.00141.40138.50140.70140.701.66%88,565
Aug 17, 2025137.30138.90137.30138.40138.400.87%36,689