Uttara Bank PLC. (DSE:UTTARABANK)
Bangladesh · Delayed Price · Currency is BDT 21.00
-0.10 (-0.47%)
At close: Oct 13, 2025
Uttara Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 21.00 | 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 |
| Aug 21, 2025 | 21.10 | 21.20 | 20.90 | 21.00 | 21.00 | -0.47% | 1,537,990 |
| Aug 20, 2025 | 21.10 | 21.30 | 21.00 | 21.10 | 21.10 | - | 1,653,619 |
| Aug 19, 2025 | 21.40 | 21.50 | 21.10 | 21.10 | 21.10 | -0.94% | 2,740,694 |
| Aug 18, 2025 | 21.80 | 21.80 | 21.30 | 21.30 | 21.30 | -0.93% | 2,005,288 |
| Aug 17, 2025 | 21.30 | 21.70 | 21.30 | 21.50 | 21.50 | 1.42% | 1,885,218 |
| Aug 14, 2025 | 21.40 | 21.40 | 21.10 | 21.20 | 21.20 | 0.47% | 1,506,029 |
| Aug 13, 2025 | 21.20 | 21.40 | 21.00 | 21.10 | 21.10 | -0.47% | 2,060,414 |
| Aug 12, 2025 | 21.40 | 21.50 | 21.20 | 21.20 | 21.20 | -0.47% | 1,874,886 |
| Aug 11, 2025 | 21.30 | 21.50 | 21.10 | 21.30 | 21.30 | 0.95% | 2,795,058 |
| Aug 10, 2025 | 21.40 | 21.50 | 21.00 | 21.10 | 21.10 | -1.40% | 4,082,417 |
| Aug 7, 2025 | 21.70 | 21.80 | 21.30 | 21.40 | 21.40 | -0.93% | 3,812,425 |
| Aug 6, 2025 | 22.10 | 22.20 | 21.50 | 21.60 | 21.60 | -1.82% | 7,363,301 |
| Aug 4, 2025 | 22.80 | 22.80 | 21.90 | 22.00 | 22.00 | -3.08% | 8,741,700 |
| Aug 3, 2025 | 21.90 | 22.80 | 21.70 | 22.70 | 22.70 | 4.13% | 19,895,380 |
| Jul 31, 2025 | 21.30 | 21.90 | 21.30 | 21.80 | 21.80 | 2.35% | 10,288,500 |