United Power Generation & Distribution Company Ltd. (DSE:UPGDCL)
Bangladesh · Delayed Price · Currency is BDT 119.50
-1.50 (-1.24%)
At close: Jan 22, 2026
DSE:UPGDCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 119.50 | 121.30 | 119.00 | 119.50 | 119.50 | -1.24% | 20,562 |
| Jan 21, 2026 | 121.00 | 121.30 | 120.20 | 121.00 | 121.00 | 0.50% | 17,151 |
| Jan 20, 2026 | 120.40 | 121.30 | 119.50 | 120.40 | 120.40 | -0.25% | 20,230 |
| Jan 19, 2026 | 119.50 | 120.90 | 119.50 | 120.70 | 120.70 | 1.00% | 42,875 |
| Jan 18, 2026 | 119.10 | 119.80 | 118.10 | 119.50 | 119.50 | 0.42% | 14,953 |
| Jan 15, 2026 | 120.00 | 120.00 | 118.70 | 119.00 | 119.00 | -0.17% | 13,866 |
| Jan 14, 2026 | 120.70 | 120.70 | 119.10 | 119.20 | 119.20 | -0.25% | 10,839 |
| Jan 13, 2026 | 119.50 | 120.80 | 119.00 | 119.50 | 119.50 | - | 9,084 |
| Jan 12, 2026 | 119.40 | 119.80 | 118.80 | 119.50 | 119.50 | 0.08% | 14,834 |
| Jan 11, 2026 | 120.40 | 120.90 | 119.10 | 119.40 | 119.40 | -0.75% | 27,789 |
| Jan 8, 2026 | 118.20 | 121.00 | 118.20 | 120.30 | 120.30 | 1.60% | 52,753 |
| Jan 7, 2026 | 118.40 | 118.90 | 116.30 | 118.40 | 118.40 | 1.54% | 61,354 |
| Jan 6, 2026 | 116.50 | 116.90 | 116.20 | 116.60 | 116.60 | 0.26% | 15,226 |
| Jan 5, 2026 | 116.80 | 116.80 | 115.60 | 116.30 | 116.30 | 0.43% | 20,667 |
| Jan 4, 2026 | 116.20 | 116.90 | 115.40 | 115.80 | 115.80 | -0.52% | 26,614 |
| Jan 1, 2026 | 116.10 | 116.90 | 116.00 | 116.40 | 116.40 | 0.26% | 7,515 |
| Dec 30, 2025 | 115.50 | 116.70 | 115.50 | 116.10 | 116.10 | 0.26% | 3,093 |
| Dec 29, 2025 | 115.80 | 116.90 | 114.30 | 115.80 | 115.80 | 0.43% | 6,559 |
| Dec 28, 2025 | 116.90 | 117.00 | 114.00 | 115.30 | 115.30 | -0.77% | 38,839 |
| Dec 24, 2025 | 118.70 | 118.70 | 115.80 | 116.20 | 116.20 | 0.35% | 18,310 |
| Dec 23, 2025 | 116.90 | 117.50 | 115.50 | 115.80 | 115.80 | -0.52% | 13,114 |
| Dec 22, 2025 | 116.20 | 118.00 | 113.60 | 116.40 | 116.40 | 0.43% | 14,476 |
| Dec 21, 2025 | 116.00 | 116.90 | 114.10 | 115.90 | 115.90 | -0.43% | 14,019 |
| Dec 18, 2025 | 116.80 | 116.80 | 116.00 | 116.40 | 116.40 | - | 11,559 |
| Dec 17, 2025 | 117.30 | 117.80 | 115.60 | 116.40 | 116.40 | -0.77% | 16,563 |
| Dec 15, 2025 | 118.90 | 118.90 | 117.00 | 117.30 | 117.30 | -0.68% | 19,432 |
| Dec 14, 2025 | 119.00 | 119.00 | 117.80 | 118.10 | 118.10 | -0.42% | 25,890 |
| Dec 11, 2025 | 120.80 | 120.80 | 118.20 | 118.60 | 118.60 | -0.17% | 16,854 |
| Dec 10, 2025 | 119.60 | 119.80 | 118.60 | 118.80 | 118.80 | -0.59% | 32,664 |
| Dec 9, 2025 | 119.50 | 119.90 | 118.60 | 119.50 | 119.50 | 0.50% | 38,919 |
| Dec 8, 2025 | 118.90 | 120.30 | 118.40 | 118.90 | 118.90 | 0.68% | 16,900 |
| Dec 7, 2025 | 122.80 | 122.80 | 117.60 | 118.10 | 118.10 | -0.08% | 8,373 |
| Dec 4, 2025 | 120.00 | 120.80 | 117.30 | 118.20 | 118.20 | -1.09% | 22,152 |
| Dec 3, 2025 | 119.50 | 122.90 | 118.00 | 119.50 | 119.50 | -0.67% | 34,905 |
| Dec 2, 2025 | 122.00 | 122.00 | 119.50 | 120.30 | 120.30 | -0.08% | 32,000 |
| Dec 1, 2025 | 123.60 | 123.60 | 120.10 | 120.40 | 120.40 | -0.91% | 12,588 |
| Nov 30, 2025 | 124.20 | 124.30 | 120.20 | 121.50 | 121.50 | -1.94% | 44,360 |
| Nov 27, 2025 | 123.90 | 124.40 | 123.10 | 123.90 | 123.90 | 0.16% | 31,913 |
| Nov 26, 2025 | 123.70 | 124.80 | 122.10 | 123.70 | 123.70 | 1.23% | 50,106 |
| Nov 25, 2025 | 123.80 | 123.80 | 121.90 | 122.20 | 122.20 | -0.73% | 31,664 |
| Nov 24, 2025 | 122.90 | 123.70 | 120.00 | 123.10 | 123.10 | 2.41% | 37,442 |
| Nov 23, 2025 | 120.00 | 121.70 | 117.10 | 120.20 | 120.20 | -1.64% | 55,530 |
| Nov 20, 2025 | 124.40 | 124.50 | 121.70 | 122.20 | 122.20 | -1.05% | 38,507 |
| Nov 19, 2025 | 122.00 | 123.80 | 121.60 | 123.50 | 123.50 | 1.98% | 50,429 |
| Nov 18, 2025 | 120.00 | 122.70 | 117.00 | 121.10 | 121.10 | -1.22% | 57,140 |
| Nov 16, 2025 | 121.00 | 124.50 | 120.90 | 122.60 | 116.10 | 0.91% | 43,085 |
| Nov 13, 2025 | 126.00 | 126.00 | 120.70 | 121.50 | 115.06 | -2.96% | 16,091 |
| Nov 12, 2025 | 128.30 | 128.30 | 124.50 | 125.20 | 118.56 | -0.24% | 24,658 |
| Nov 11, 2025 | 125.10 | 126.90 | 125.10 | 125.50 | 118.85 | 0.40% | 15,630 |
| Nov 10, 2025 | 124.10 | 125.90 | 124.10 | 125.00 | 118.37 | -0.16% | 20,208 |