United Power Generation & Distribution Company Ltd. (DSE:UPGDCL)
Bangladesh · Delayed Price · Currency is BDT 117.70
-0.40 (-0.34%)
At close: May 24, 2026
DSE:UPGDCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 118.20 | 119.20 | 117.50 | 117.70 | 117.70 | -0.34% | 18,050 |
| May 23, 2026 | 117.00 | 118.40 | 116.40 | 118.10 | 118.10 | 1.72% | 25,575 |
| May 21, 2026 | 116.90 | 116.90 | 115.80 | 116.10 | 116.10 | -0.17% | 28,728 |
| May 20, 2026 | 117.00 | 117.30 | 116.00 | 116.30 | 116.30 | 0.09% | 11,384 |
| May 19, 2026 | 117.00 | 118.30 | 115.90 | 116.20 | 116.20 | 0.26% | 10,172 |
| May 18, 2026 | 117.00 | 117.00 | 115.80 | 115.90 | 115.90 | -0.52% | 12,563 |
| May 17, 2026 | 117.00 | 117.00 | 115.30 | 116.50 | 116.50 | 0.43% | 10,364 |
| May 14, 2026 | 116.70 | 116.70 | 115.80 | 116.00 | 116.00 | -0.77% | 19,762 |
| May 13, 2026 | 115.80 | 117.10 | 115.60 | 116.90 | 116.90 | 0.86% | 17,117 |
| May 12, 2026 | 117.60 | 117.60 | 115.80 | 115.90 | 115.90 | -0.09% | 12,759 |
| May 11, 2026 | 116.50 | 116.90 | 115.90 | 116.00 | 116.00 | -0.26% | 15,780 |
| May 10, 2026 | 116.60 | 117.90 | 116.10 | 116.30 | 116.30 | -0.26% | 17,060 |
| May 7, 2026 | 116.90 | 118.00 | 116.50 | 116.60 | 116.60 | -0.09% | 16,134 |
| May 6, 2026 | 117.90 | 117.90 | 116.50 | 116.70 | 116.70 | -0.51% | 15,932 |
| May 5, 2026 | 118.00 | 118.50 | 117.10 | 117.30 | 117.30 | 0.17% | 18,080 |
| May 4, 2026 | 117.00 | 118.00 | 116.50 | 117.10 | 117.10 | - | 21,230 |
| May 3, 2026 | 117.40 | 119.00 | 116.80 | 117.10 | 117.10 | -0.26% | 20,275 |
| Apr 30, 2026 | 118.00 | 118.00 | 116.00 | 117.40 | 117.40 | -0.76% | 22,625 |
| Apr 29, 2026 | 117.50 | 118.80 | 117.00 | 118.30 | 118.30 | 0.60% | 17,741 |
| Apr 28, 2026 | 118.80 | 119.00 | 117.10 | 117.60 | 117.60 | -0.84% | 17,618 |
| Apr 27, 2026 | 119.00 | 120.10 | 118.30 | 118.60 | 118.60 | -0.17% | 26,579 |
| Apr 26, 2026 | 118.00 | 119.10 | 118.00 | 118.80 | 118.80 | 0.93% | 23,549 |
| Apr 23, 2026 | 116.80 | 118.00 | 116.80 | 117.70 | 117.70 | 0.86% | 27,919 |
| Apr 22, 2026 | 118.00 | 118.10 | 116.50 | 116.70 | 116.70 | -0.09% | 26,631 |
| Apr 21, 2026 | 117.50 | 117.50 | 116.70 | 116.80 | 116.80 | -0.17% | 33,673 |
| Apr 20, 2026 | 116.30 | 117.60 | 116.10 | 117.00 | 117.00 | 0.43% | 18,587 |
| Apr 19, 2026 | 117.10 | 117.90 | 116.10 | 116.50 | 116.50 | -0.51% | 14,451 |
| Apr 16, 2026 | 118.00 | 118.80 | 117.00 | 117.10 | 117.10 | 0.09% | 18,966 |
| Apr 15, 2026 | 118.00 | 118.00 | 116.90 | 117.00 | 117.00 | 0.34% | 8,313 |
| Apr 13, 2026 | 118.80 | 118.80 | 116.60 | 116.60 | 116.60 | -1.02% | 16,980 |
| Apr 12, 2026 | 117.00 | 118.40 | 116.10 | 117.80 | 117.80 | 0.51% | 28,094 |
| Apr 9, 2026 | 118.30 | 118.80 | 116.40 | 117.20 | 117.20 | -0.93% | 18,527 |
| Apr 8, 2026 | 117.00 | 118.50 | 117.00 | 118.30 | 118.30 | 3.14% | 21,050 |
| Apr 7, 2026 | 116.90 | 116.90 | 114.30 | 114.70 | 114.70 | 0.17% | 9,034 |
| Apr 6, 2026 | 114.10 | 116.50 | 114.10 | 114.50 | 114.50 | 0.88% | 9,893 |
| Apr 5, 2026 | 116.00 | 116.00 | 113.00 | 113.50 | 113.50 | -2.24% | 41,525 |
| Apr 2, 2026 | 118.50 | 118.50 | 116.00 | 116.10 | 116.10 | -0.85% | 36,865 |
| Apr 1, 2026 | 116.10 | 118.30 | 116.00 | 117.10 | 117.10 | 0.43% | 21,909 |
| Mar 31, 2026 | 118.00 | 118.00 | 115.50 | 116.60 | 116.60 | -1.10% | 36,884 |
| Mar 30, 2026 | 118.00 | 119.30 | 117.60 | 117.90 | 117.90 | -0.51% | 13,520 |
| Mar 29, 2026 | 119.00 | 119.10 | 117.70 | 118.50 | 118.50 | -0.67% | 16,396 |
| Mar 25, 2026 | 118.60 | 120.50 | 118.60 | 119.30 | 119.30 | 0.59% | 6,552 |
| Mar 24, 2026 | 121.40 | 121.40 | 118.10 | 118.60 | 118.60 | -2.39% | 40,199 |
| Mar 16, 2026 | 119.00 | 122.00 | 118.00 | 121.50 | 121.50 | 2.88% | 15,453 |
| Mar 15, 2026 | 119.70 | 121.60 | 118.00 | 118.10 | 118.10 | -1.34% | 17,614 |
| Mar 12, 2026 | 117.00 | 120.00 | 117.00 | 119.70 | 119.70 | 1.96% | 14,232 |
| Mar 11, 2026 | 117.70 | 118.00 | 116.00 | 117.40 | 117.40 | -0.34% | 8,729 |
| Mar 10, 2026 | 116.00 | 118.00 | 115.60 | 117.80 | 117.80 | 4.34% | 13,684 |
| Mar 9, 2026 | 113.10 | 116.00 | 111.00 | 112.90 | 112.90 | 0.18% | 48,792 |
| Mar 8, 2026 | 120.00 | 120.00 | 111.00 | 112.70 | 112.70 | -4.00% | 65,150 |