Uttara Bank PLC. (DSE:UTTARABANK)
Bangladesh · Delayed Price · Currency is BDT 21.30
-0.10 (-0.47%)
At close: Nov 3, 2025
Uttara Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 21.40 | 21.50 | 21.30 | 21.30 | 21.30 | -0.47% | 636,555 |
| Nov 2, 2025 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | - | 562,468 |
| Oct 30, 2025 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | - | 360,283 |
| Oct 29, 2025 | 21.20 | 21.60 | 21.10 | 21.40 | 21.40 | 1.42% | 1,439,325 |
| Oct 28, 2025 | 21.00 | 21.20 | 21.00 | 21.10 | 21.10 | 0.96% | 1,233,521 |
| Oct 27, 2025 | 21.00 | 21.00 | 20.80 | 20.90 | 20.90 | -0.48% | 523,745 |
| Oct 26, 2025 | 21.00 | 21.10 | 20.90 | 21.00 | 21.00 | 0.96% | 739,403 |
| Oct 23, 2025 | 21.00 | 21.00 | 20.70 | 20.80 | 20.80 | 0.48% | 1,728,443 |
| Oct 22, 2025 | 21.10 | 21.10 | 20.60 | 20.70 | 20.70 | -0.96% | 1,111,363 |
| Oct 21, 2025 | 21.10 | 21.20 | 20.80 | 20.90 | 20.90 | -0.48% | 1,306,094 |
| Oct 20, 2025 | 21.10 | 21.20 | 21.00 | 21.00 | 21.00 | -0.47% | 1,268,061 |
| Oct 19, 2025 | 21.20 | 21.20 | 21.00 | 21.10 | 21.10 | - | 882,277 |
| Oct 16, 2025 | 21.00 | 21.20 | 21.00 | 21.10 | 21.10 | - | 866,787 |
| Oct 15, 2025 | 21.10 | 21.20 | 21.00 | 21.10 | 21.10 | - | 872,333 |
| Oct 14, 2025 | 21.10 | 21.20 | 21.10 | 21.10 | 21.10 | 0.48% | 588,624 |
| Oct 13, 2025 | 21.10 | 21.30 | 21.00 | 21.00 | 21.00 | -0.47% | 1,200,590 |
| Oct 12, 2025 | 21.30 | 21.30 | 21.00 | 21.10 | 21.10 | -0.94% | 1,748,463 |
| Oct 9, 2025 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | - | 331,157 |
| Oct 8, 2025 | 21.50 | 21.50 | 21.20 | 21.30 | 21.30 | - | 422,309 |
| Oct 7, 2025 | 21.40 | 21.50 | 21.30 | 21.30 | 21.30 | -0.47% | 1,390,548 |
| Oct 6, 2025 | 21.50 | 21.60 | 21.30 | 21.40 | 21.40 | -0.47% | 633,741 |
| Oct 5, 2025 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | - | 510,199 |
| Sep 30, 2025 | 21.60 | 21.70 | 21.40 | 21.50 | 21.50 | -0.46% | 638,433 |
| Sep 29, 2025 | 21.70 | 21.70 | 21.50 | 21.60 | 21.60 | - | 1,129,139 |
| Sep 28, 2025 | 21.60 | 21.70 | 21.50 | 21.60 | 21.60 | - | 1,822,112 |
| Sep 25, 2025 | 21.50 | 21.70 | 21.40 | 21.60 | 21.60 | 0.47% | 1,553,492 |
| Sep 24, 2025 | 21.40 | 21.60 | 21.30 | 21.50 | 21.50 | 0.47% | 1,871,169 |
| Sep 23, 2025 | 21.30 | 21.50 | 21.20 | 21.40 | 21.40 | 0.47% | 2,001,229 |
| Sep 22, 2025 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | - | 1,291,149 |
| Sep 21, 2025 | 21.40 | 21.50 | 21.20 | 21.30 | 21.30 | -0.47% | 729,920 |
| Sep 18, 2025 | 21.40 | 21.50 | 21.30 | 21.40 | 21.40 | -0.47% | 906,603 |
| Sep 17, 2025 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | - | 940,429 |
| Sep 16, 2025 | 21.40 | 21.60 | 21.40 | 21.50 | 21.50 | 0.47% | 1,601,549 |
| Sep 15, 2025 | 21.30 | 21.40 | 21.20 | 21.40 | 21.40 | 0.47% | 732,502 |
| Sep 14, 2025 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | - | 816,229 |
| Sep 11, 2025 | 21.30 | 21.40 | 21.20 | 21.30 | 21.30 | - | 1,102,029 |
| Sep 10, 2025 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | -0.47% | 2,575,120 |
| Sep 9, 2025 | 21.50 | 21.60 | 21.30 | 21.40 | 21.40 | -0.47% | 2,067,156 |
| Sep 8, 2025 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | - | 1,935,016 |
| Sep 7, 2025 | 21.60 | 21.70 | 21.40 | 21.50 | 21.50 | -0.46% | 2,948,107 |
| Sep 4, 2025 | 21.60 | 21.70 | 21.50 | 21.60 | 21.60 | - | 1,873,785 |
| Sep 3, 2025 | 21.50 | 21.70 | 21.40 | 21.60 | 21.60 | 1.41% | 2,978,744 |
| Sep 2, 2025 | 21.20 | 21.40 | 21.20 | 21.30 | 21.30 | 0.47% | 1,538,912 |
| Sep 1, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -0.47% | 1,399,248 |
| Aug 31, 2025 | 21.20 | 21.50 | 21.10 | 21.30 | 21.30 | - | 1,741,063 |
| Aug 28, 2025 | 21.30 | 21.30 | 21.10 | 21.30 | 21.30 | 0.47% | 1,155,083 |
| Aug 27, 2025 | 21.30 | 21.30 | 21.10 | 21.20 | 21.20 | - | 1,810,842 |
| Aug 26, 2025 | 21.30 | 21.50 | 21.10 | 21.20 | 21.20 | -0.47% | 2,224,672 |
| Aug 25, 2025 | 21.00 | 21.40 | 21.00 | 21.30 | 21.30 | 0.95% | 1,538,804 |
| Aug 24, 2025 | 21.10 | 21.20 | 20.90 | 21.10 | 21.10 | 0.48% | 2,685,917 |