United Power Generation & Distribution Company Ltd. (DSE:UPGDCL)
Bangladesh · Delayed Price · Currency is BDT 113.00
-2.10 (-1.82%)
At close: Sep 3, 2026
DSE:UPGDCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 115.10 | 116.00 | 112.70 | 113.00 | 113.00 | -1.82% | 153,535 |
| Sep 2, 2026 | 115.10 | 117.80 | 114.90 | 115.10 | 115.10 | -0.95% | 100,510 |
| Sep 1, 2026 | 118.10 | 120.00 | 115.80 | 116.20 | 116.20 | -0.68% | 62,682 |
| Aug 31, 2026 | 118.00 | 118.90 | 116.00 | 117.00 | 117.00 | 0.17% | 21,404 |
| Aug 30, 2026 | 118.00 | 118.00 | 116.50 | 116.80 | 116.80 | -0.51% | 37,430 |
| Aug 27, 2026 | 117.40 | 119.10 | 117.00 | 117.40 | 117.40 | -0.51% | 22,995 |
| Aug 25, 2026 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 1.46% | 13,778 |
| Aug 24, 2026 | 120.10 | 120.80 | 115.10 | 116.30 | 116.30 | -3.57% | 75,564 |
| Aug 23, 2026 | 123.50 | 123.90 | 120.10 | 120.60 | 120.60 | -1.63% | 23,642 |
| Aug 20, 2026 | 122.60 | 123.90 | 122.10 | 122.60 | 122.60 | -0.41% | 20,756 |
| Aug 19, 2026 | 123.10 | 123.80 | 121.50 | 123.10 | 123.10 | -0.24% | 27,144 |
| Aug 18, 2026 | 123.40 | 125.00 | 122.00 | 123.40 | 123.40 | -0.32% | 62,199 |
| Aug 17, 2026 | 121.60 | 125.00 | 121.60 | 123.80 | 123.80 | 1.81% | 93,628 |
| Aug 16, 2026 | 121.90 | 121.90 | 121.10 | 121.60 | 121.60 | - | 48,992 |
| Aug 13, 2026 | 121.60 | 122.80 | 121.00 | 121.60 | 121.60 | -0.57% | 23,563 |
| Aug 12, 2026 | 122.30 | 123.30 | 121.90 | 122.30 | 122.30 | -0.08% | 21,352 |
| Aug 11, 2026 | 122.30 | 123.40 | 121.00 | 122.40 | 122.40 | 0.41% | 40,537 |
| Aug 10, 2026 | 120.40 | 122.30 | 120.40 | 121.90 | 121.90 | 1.25% | 27,948 |
| Aug 9, 2026 | 121.20 | 121.20 | 119.00 | 120.40 | 120.40 | -0.08% | 45,023 |
| Aug 6, 2026 | 120.50 | 122.90 | 119.40 | 120.50 | 120.50 | -2.03% | 145,554 |
| Aug 4, 2026 | 125.50 | 125.50 | 112.70 | 123.00 | 123.00 | -1.76% | 107,134 |
| Aug 3, 2026 | 125.80 | 126.10 | 124.70 | 125.20 | 125.20 | -0.71% | 54,398 |
| Aug 2, 2026 | 126.20 | 127.60 | 126.10 | 126.10 | 126.10 | 0.16% | 29,752 |
| Jul 30, 2026 | 125.90 | 126.50 | 125.20 | 125.90 | 125.90 | -0.16% | 18,403 |
| Jul 29, 2026 | 126.10 | 127.10 | 125.70 | 126.10 | 126.10 | -0.08% | 21,629 |
| Jul 28, 2026 | 125.90 | 127.10 | 124.80 | 126.20 | 126.20 | 1.20% | 48,271 |
| Jul 27, 2026 | 124.70 | 127.00 | 123.60 | 124.70 | 124.70 | 0.32% | 57,676 |
| Jul 26, 2026 | 126.00 | 126.20 | 124.00 | 124.30 | 124.30 | -1.27% | 72,451 |
| Jul 23, 2026 | 125.90 | 127.40 | 125.60 | 125.90 | 125.90 | -1.02% | 97,771 |
| Jul 22, 2026 | 127.20 | 128.70 | 127.00 | 127.20 | 127.20 | -0.31% | 54,782 |
| Jul 21, 2026 | 127.60 | 131.00 | 126.90 | 127.60 | 127.60 | 0.55% | 58,274 |
| Jul 20, 2026 | 127.90 | 127.90 | 126.60 | 126.90 | 126.90 | -0.63% | 77,950 |
| Jul 19, 2026 | 129.00 | 129.90 | 127.60 | 127.70 | 127.70 | -0.70% | 57,008 |
| Jul 16, 2026 | 130.90 | 131.90 | 128.40 | 128.60 | 128.60 | -1.91% | 133,142 |
| Jul 15, 2026 | 130.40 | 133.30 | 130.00 | 131.10 | 131.10 | 0.61% | 137,392 |
| Jul 14, 2026 | 131.00 | 131.30 | 129.10 | 130.30 | 130.30 | -0.31% | 113,428 |
| Jul 13, 2026 | 130.70 | 132.60 | 130.00 | 130.70 | 130.70 | 0.93% | 122,131 |
| Jul 12, 2026 | 128.00 | 131.50 | 127.80 | 129.50 | 129.50 | 1.17% | 162,405 |
| Jul 9, 2026 | 139.70 | 139.70 | 125.50 | 128.00 | 128.00 | 0.79% | 132,929 |
| Jul 8, 2026 | 127.00 | 128.20 | 126.60 | 127.00 | 127.00 | -0.24% | 51,824 |
| Jul 7, 2026 | 129.60 | 130.00 | 126.10 | 127.30 | 127.30 | -1.77% | 122,497 |
| Jul 6, 2026 | 129.60 | 132.80 | 126.30 | 129.60 | 129.60 | 2.86% | 193,188 |
| Jul 5, 2026 | 125.00 | 126.00 | 124.40 | 126.00 | 126.00 | 0.80% | 217,778 |
| Jul 2, 2026 | 125.00 | 125.50 | 123.90 | 125.00 | 125.00 | 0.89% | 73,511 |
| Jun 30, 2026 | 123.90 | 125.20 | 123.60 | 123.90 | 123.90 | -0.80% | 177,641 |
| Jun 29, 2026 | 124.90 | 126.00 | 124.70 | 124.90 | 124.90 | - | 81,011 |
| Jun 28, 2026 | 123.60 | 125.00 | 123.60 | 124.90 | 124.90 | 1.13% | 44,537 |
| Jun 25, 2026 | 123.50 | 124.00 | 122.70 | 123.50 | 123.50 | - | 76,897 |
| Jun 24, 2026 | 123.00 | 123.50 | 121.50 | 123.50 | 123.50 | 0.98% | 49,101 |
| Jun 23, 2026 | 122.30 | 123.00 | 121.30 | 122.30 | 122.30 | 0.25% | 48,685 |