United Power Generation & Distribution Company Ltd. (DSE:UPGDCL)
Bangladesh · Delayed Price · Currency is BDT 109.20
-0.80 (-0.73%)
At close: Nov 4, 2026
DSE:UPGDCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 111.00 | 111.80 | 109.50 | 110.00 | 110.00 | -0.63% | 26,568 |
| Nov 2, 2026 | 111.70 | 111.80 | 110.00 | 110.70 | 110.70 | -0.81% | 33,922 |
| Nov 1, 2026 | 120.00 | 120.00 | 111.30 | 111.60 | 111.60 | -0.53% | 16,701 |
| Oct 29, 2026 | 112.90 | 113.00 | 111.10 | 112.20 | 112.20 | -0.27% | 17,686 |
| Oct 28, 2026 | 111.50 | 114.90 | 111.50 | 112.50 | 112.50 | 0.45% | 28,177 |
| Oct 27, 2026 | 113.00 | 113.50 | 111.50 | 112.00 | 112.00 | -0.80% | 32,847 |
| Oct 26, 2026 | 112.90 | 113.50 | 112.50 | 112.90 | 112.90 | - | 15,128 |
| Oct 25, 2026 | 114.00 | 114.10 | 112.40 | 112.90 | 112.90 | -0.44% | 21,087 |
| Oct 19, 2026 | 113.00 | 113.70 | 112.80 | 113.40 | 113.40 | 0.53% | 15,284 |
| Oct 17, 2026 | 113.00 | 113.10 | 112.20 | 112.80 | 112.80 | -0.35% | 14,401 |
| Oct 15, 2026 | 113.80 | 114.00 | 113.00 | 113.20 | 113.20 | -0.44% | 20,148 |
| Oct 14, 2026 | 114.10 | 114.10 | 113.30 | 113.70 | 113.70 | -0.18% | 5,378 |
| Oct 13, 2026 | 114.00 | 114.40 | 113.60 | 113.90 | 113.90 | -0.35% | 7,822 |
| Oct 12, 2026 | 114.50 | 115.20 | 113.50 | 114.30 | 114.30 | -0.17% | 26,304 |
| Oct 11, 2026 | 113.50 | 114.60 | 113.20 | 114.50 | 114.50 | 0.88% | 21,400 |
| Oct 8, 2026 | 114.40 | 114.40 | 113.30 | 113.50 | 113.50 | -0.53% | 11,361 |
| Oct 7, 2026 | 113.30 | 114.30 | 113.00 | 114.10 | 114.10 | 1.06% | 15,727 |
| Oct 6, 2026 | 113.00 | 113.60 | 112.50 | 112.90 | 112.90 | -0.09% | 13,062 |
| Oct 5, 2026 | 114.00 | 114.00 | 112.80 | 113.00 | 113.00 | -0.09% | 12,592 |
| Oct 4, 2026 | 113.70 | 113.70 | 113.00 | 113.10 | 113.10 | -0.53% | 7,845 |
| Oct 1, 2026 | 115.00 | 115.00 | 113.50 | 113.70 | 113.70 | -0.52% | 18,814 |
| Sep 30, 2026 | 113.90 | 114.90 | 113.90 | 114.30 | 114.30 | 0.53% | 15,567 |
| Sep 29, 2026 | 114.10 | 114.50 | 113.50 | 113.70 | 113.70 | -0.44% | 9,390 |
| Sep 28, 2026 | 114.90 | 114.90 | 114.10 | 114.20 | 114.20 | -0.09% | 23,100 |
| Sep 27, 2026 | 114.70 | 114.70 | 113.90 | 114.30 | 114.30 | -0.35% | 16,347 |
| Sep 24, 2026 | 115.50 | 116.40 | 114.10 | 114.70 | 114.70 | -0.26% | 23,591 |
| Sep 23, 2026 | 114.30 | 115.90 | 114.30 | 115.00 | 115.00 | 0.61% | 24,748 |
| Sep 22, 2026 | 115.70 | 115.70 | 114.00 | 114.30 | 114.30 | -0.87% | 16,275 |
| Sep 21, 2026 | 116.50 | 116.90 | 114.00 | 115.30 | 115.30 | -0.95% | 26,746 |
| Sep 20, 2026 | 113.80 | 116.80 | 113.00 | 116.40 | 116.40 | 2.92% | 52,998 |
| Sep 17, 2026 | 113.70 | 113.70 | 112.10 | 113.10 | 113.10 | 0.62% | 24,096 |
| Sep 16, 2026 | 112.00 | 113.10 | 111.10 | 112.40 | 112.40 | 0.45% | 12,259 |
| Sep 15, 2026 | 112.00 | 112.20 | 110.00 | 111.90 | 111.90 | 1.73% | 19,993 |
| Sep 14, 2026 | 111.00 | 111.00 | 109.70 | 110.00 | 110.00 | -0.63% | 32,466 |
| Sep 13, 2026 | 112.20 | 112.20 | 110.10 | 110.70 | 110.70 | -0.90% | 70,817 |
| Sep 10, 2026 | 114.00 | 114.00 | 111.50 | 111.70 | 111.70 | -0.80% | 24,404 |
| Sep 9, 2026 | 112.00 | 112.80 | 111.20 | 112.60 | 112.60 | 0.45% | 15,964 |
| Sep 8, 2026 | 114.00 | 115.50 | 111.70 | 112.10 | 112.10 | -0.62% | 31,385 |
| Sep 7, 2026 | 112.10 | 113.50 | 109.80 | 112.80 | 112.80 | 0.36% | 88,842 |
| Sep 6, 2026 | 114.00 | 114.00 | 111.90 | 112.40 | 112.40 | -0.53% | 67,712 |
| Sep 3, 2026 | 115.10 | 116.00 | 112.70 | 113.00 | 113.00 | -1.82% | 153,535 |
| Sep 2, 2026 | 117.80 | 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 | 119.10 | 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 | 123.90 | 123.90 | 122.10 | 122.60 | 122.60 | -0.41% | 20,756 |