Skip to main content
logo
United Power Generation & Distribution Company Ltd. (DSE:UPGDCL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
124.40
+1.10 (0.89%)
At close: Feb 10, 2026

DSE:UPGDCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 2026123.90124.90123.00124.40124.400.89%48,554
Feb 9, 2026123.30123.60121.50123.30123.301.23%44,367
Feb 8, 2026121.90122.60120.80121.80121.800.25%23,175
Feb 5, 2026121.50122.40121.10121.50121.50-0.33%17,168
Feb 3, 2026121.20122.60120.40121.90121.900.83%25,365
Feb 2, 2026120.90122.00120.10120.90120.90-0.08%24,729
Feb 1, 2026121.40122.00120.00121.00121.00-0.58%17,103
Jan 29, 2026121.70122.40120.60121.70121.70-0.08%40,829
Jan 28, 2026121.80122.50119.10121.80121.802.35%32,094
Jan 27, 2026119.00119.30118.60119.00119.000.17%18,621
Jan 26, 2026118.80119.60117.60118.80118.800.68%4,904
Jan 25, 2026119.50119.90117.00118.00118.00-1.26%17,881
Jan 22, 2026119.50121.30119.00119.50119.50-1.24%20,562
Jan 21, 2026121.00121.30120.20121.00121.000.50%17,151
Jan 20, 2026120.40121.30119.50120.40120.40-0.25%20,230
Jan 19, 2026119.50120.90119.50120.70120.701.00%42,875
Jan 18, 2026119.10119.80118.10119.50119.500.42%14,953
Jan 15, 2026120.00120.00118.70119.00119.00-0.17%13,866
Jan 14, 2026120.70120.70119.10119.20119.20-0.25%10,839
Jan 13, 2026119.50120.80119.00119.50119.50-9,084
Jan 12, 2026119.40119.80118.80119.50119.500.08%14,834
Jan 11, 2026120.40120.90119.10119.40119.40-0.75%27,789
Jan 8, 2026118.20121.00118.20120.30120.301.60%52,753
Jan 7, 2026118.40118.90116.30118.40118.401.54%61,354
Jan 6, 2026116.50116.90116.20116.60116.600.26%15,226
Jan 5, 2026116.80116.80115.60116.30116.300.43%20,667
Jan 4, 2026116.20116.90115.40115.80115.80-0.52%26,614
Jan 1, 2026116.10116.90116.00116.40116.400.26%7,515
Dec 30, 2025115.50116.70115.50116.10116.100.26%3,093
Dec 29, 2025115.80116.90114.30115.80115.800.43%6,559
Dec 28, 2025116.90117.00114.00115.30115.30-0.77%38,839
Dec 24, 2025118.70118.70115.80116.20116.200.35%18,310
Dec 23, 2025116.90117.50115.50115.80115.80-0.52%13,114
Dec 22, 2025116.20118.00113.60116.40116.400.43%14,476
Dec 21, 2025116.00116.90114.10115.90115.90-0.43%14,019
Dec 18, 2025116.80116.80116.00116.40116.40-11,559
Dec 17, 2025117.30117.80115.60116.40116.40-0.77%16,563
Dec 15, 2025118.90118.90117.00117.30117.30-0.68%19,432
Dec 14, 2025119.00119.00117.80118.10118.10-0.42%25,890
Dec 11, 2025120.80120.80118.20118.60118.60-0.17%16,854
Dec 10, 2025119.60119.80118.60118.80118.80-0.59%32,664
Dec 9, 2025119.50119.90118.60119.50119.500.50%38,919
Dec 8, 2025118.90120.30118.40118.90118.900.68%16,900
Dec 7, 2025122.80122.80117.60118.10118.10-0.08%8,373
Dec 4, 2025120.00120.80117.30118.20118.20-1.09%22,152
Dec 3, 2025119.50122.90118.00119.50119.50-0.67%34,905
Dec 2, 2025122.00122.00119.50120.30120.30-0.08%32,000
Dec 1, 2025123.60123.60120.10120.40120.40-0.91%12,588
Nov 30, 2025124.20124.30120.20121.50121.50-1.94%44,360
Nov 27, 2025123.90124.40123.10123.90123.900.16%31,913