United Power Generation & Distribution Company Ltd. (DSE:UPGDCL)
Bangladesh · Delayed Price · Currency is BDT 142.30
+0.20 (0.14%)
At close: Aug 6, 2025
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 119.50 | 119.50 | 117.50 | 118.10 | 118.10 | -1.34% | 22,480 |
| Jun 19, 2025 | 120.80 | 120.80 | 119.50 | 119.70 | 119.70 | -0.33% | 13,285 |
| Jun 18, 2025 | 119.80 | 120.30 | 119.40 | 120.10 | 120.10 | 0.33% | 11,462 |
| Jun 17, 2025 | 119.50 | 121.30 | 119.00 | 119.70 | 119.70 | -0.66% | 16,697 |
| Jun 16, 2025 | 119.90 | 121.00 | 118.10 | 120.50 | 120.50 | 2.03% | 25,630 |
| Jun 15, 2025 | 121.70 | 121.80 | 117.80 | 118.10 | 118.10 | -1.75% | 11,994 |
| Jun 4, 2025 | 117.50 | 120.60 | 117.50 | 120.20 | 120.20 | 2.30% | 34,087 |
| Jun 3, 2025 | 119.40 | 119.50 | 117.10 | 117.50 | 117.50 | - | 14,859 |
| Jun 2, 2025 | 119.90 | 121.00 | 117.10 | 117.50 | 117.50 | -1.18% | 28,547 |
| Jun 1, 2025 | 117.30 | 119.20 | 117.30 | 118.90 | 118.90 | 1.36% | 3,498 |
| May 29, 2025 | 117.50 | 118.10 | 116.20 | 117.30 | 117.30 | 0.86% | 9,918 |
| May 28, 2025 | 117.00 | 117.00 | 116.10 | 116.30 | 116.30 | -0.60% | 8,911 |
| May 27, 2025 | 118.00 | 118.00 | 116.80 | 117.00 | 117.00 | -0.51% | 9,664 |
| May 26, 2025 | 119.80 | 119.80 | 117.50 | 117.60 | 117.60 | - | 7,159 |
| May 25, 2025 | 118.30 | 118.90 | 117.40 | 117.60 | 117.60 | -0.08% | 8,925 |
| May 24, 2025 | 118.70 | 120.00 | 117.50 | 117.70 | 117.70 | -1.18% | 23,209 |
| May 22, 2025 | 119.30 | 120.40 | 118.50 | 119.10 | 119.10 | 0.34% | 25,903 |
| May 21, 2025 | 119.10 | 119.50 | 118.00 | 118.70 | 118.70 | -0.17% | 19,866 |
| May 20, 2025 | 122.00 | 123.00 | 118.50 | 118.90 | 118.90 | -1.41% | 5,614 |
| May 19, 2025 | 120.50 | 121.00 | 118.50 | 120.60 | 120.60 | 1.94% | 15,336 |