United Power Generation & Distribution Company Ltd. (DSE:UPGDCL)
Bangladesh · Delayed Price · Currency is BDT 133.70
-11.00 (-7.60%)
At close: Oct 27, 2025
DSE:UPGDCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 142.50 | 142.50 | 132.10 | 133.70 | 133.70 | -7.60% | 149,524 |
| Oct 26, 2025 | 146.90 | 146.90 | 144.10 | 144.70 | 144.70 | -1.30% | 51,183 |
| Oct 23, 2025 | 143.10 | 147.00 | 143.10 | 146.60 | 146.60 | 1.73% | 51,395 |
| Oct 22, 2025 | 143.20 | 145.00 | 142.00 | 144.10 | 144.10 | 0.70% | 20,914 |
| Oct 21, 2025 | 146.00 | 147.00 | 142.50 | 143.10 | 143.10 | -1.04% | 40,009 |
| Oct 20, 2025 | 143.00 | 145.20 | 140.30 | 144.60 | 144.60 | 3.14% | 42,304 |
| Oct 19, 2025 | 142.00 | 142.00 | 138.00 | 140.20 | 140.20 | 0.72% | 35,971 |
| Oct 16, 2025 | 142.50 | 142.50 | 137.60 | 139.20 | 139.20 | -1.21% | 63,378 |
| Oct 15, 2025 | 147.00 | 147.00 | 139.90 | 140.90 | 140.90 | -1.67% | 52,676 |
| Oct 14, 2025 | 146.90 | 146.90 | 143.10 | 143.30 | 143.30 | -0.49% | 31,779 |
| Oct 13, 2025 | 145.70 | 145.70 | 143.40 | 144.00 | 144.00 | 0.07% | 62,447 |
| Oct 12, 2025 | 146.90 | 146.90 | 142.80 | 143.90 | 143.90 | -0.28% | 52,097 |
| Oct 9, 2025 | 146.50 | 147.00 | 144.00 | 144.30 | 144.30 | -0.76% | 37,521 |
| Oct 8, 2025 | 145.90 | 147.40 | 144.00 | 145.40 | 145.40 | 0.55% | 54,440 |
| Oct 7, 2025 | 146.00 | 148.40 | 144.10 | 144.60 | 144.60 | -1.57% | 66,701 |
| Oct 6, 2025 | 146.60 | 148.30 | 146.30 | 146.90 | 146.90 | 0.55% | 86,133 |
| Oct 5, 2025 | 144.50 | 147.60 | 144.50 | 146.10 | 146.10 | 2.53% | 92,415 |
| Sep 30, 2025 | 144.80 | 144.80 | 141.90 | 142.50 | 142.50 | -0.07% | 32,870 |
| Sep 29, 2025 | 142.50 | 143.00 | 141.70 | 142.60 | 142.60 | 0.56% | 17,950 |
| Sep 28, 2025 | 142.00 | 144.90 | 141.50 | 141.80 | 141.80 | -0.35% | 47,156 |
| Sep 25, 2025 | 144.80 | 145.10 | 142.00 | 142.30 | 142.30 | -1.04% | 77,093 |
| Sep 24, 2025 | 143.60 | 145.00 | 142.70 | 143.80 | 143.80 | 0.63% | 27,474 |
| Sep 23, 2025 | 144.50 | 144.50 | 141.50 | 142.90 | 142.90 | 0.70% | 38,533 |
| Sep 22, 2025 | 142.90 | 143.50 | 141.80 | 141.90 | 141.90 | -0.28% | 43,033 |
| Sep 21, 2025 | 144.00 | 144.80 | 142.00 | 142.30 | 142.30 | 0.28% | 97,276 |
| Sep 18, 2025 | 142.90 | 144.40 | 141.50 | 141.90 | 141.90 | 0.07% | 23,073 |
| Sep 17, 2025 | 142.80 | 143.00 | 141.60 | 141.80 | 141.80 | - | 39,289 |
| Sep 16, 2025 | 142.50 | 142.90 | 141.50 | 141.80 | 141.80 | -0.14% | 39,381 |
| Sep 15, 2025 | 142.10 | 143.40 | 141.60 | 142.00 | 142.00 | 0.28% | 48,112 |
| Sep 14, 2025 | 144.50 | 144.50 | 141.50 | 141.60 | 141.60 | -1.19% | 32,425 |
| Sep 11, 2025 | 142.20 | 143.90 | 141.20 | 143.30 | 143.30 | 1.13% | 44,339 |
| Sep 10, 2025 | 146.80 | 146.80 | 140.50 | 141.70 | 141.70 | -2.21% | 52,663 |
| Sep 9, 2025 | 145.60 | 147.50 | 144.60 | 144.90 | 144.90 | -0.48% | 65,964 |
| Sep 8, 2025 | 146.10 | 149.10 | 145.00 | 145.60 | 145.60 | - | 95,886 |
| Sep 7, 2025 | 145.60 | 146.60 | 145.10 | 145.60 | 145.60 | - | 89,289 |
| Sep 4, 2025 | 146.80 | 147.50 | 145.30 | 145.60 | 145.60 | -1.02% | 89,469 |
| 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 |