Uttara Bank PLC. (DSE:UTTARABANK)
Bangladesh · Delayed Price · Currency is BDT 21.30
-0.10 (-0.47%)
At close: Dec 4, 2025
Uttara Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.30 | 21.40 | 21.20 | 21.30 | 21.30 | -0.47% | 508,604 |
| Dec 3, 2025 | 21.40 | 21.50 | 21.20 | 21.40 | 21.40 | 0.47% | 392,243 |
| Dec 2, 2025 | 21.30 | 21.40 | 21.20 | 21.30 | 21.30 | 0.47% | 662,669 |
| Dec 1, 2025 | 21.50 | 21.50 | 21.20 | 21.20 | 21.20 | -0.93% | 747,792 |
| Nov 30, 2025 | 21.50 | 21.70 | 21.30 | 21.40 | 21.40 | - | 463,731 |
| Nov 27, 2025 | 21.40 | 21.40 | 21.30 | 21.40 | 21.40 | - | 665,075 |
| Nov 26, 2025 | 21.30 | 21.40 | 21.20 | 21.40 | 21.40 | 0.47% | 1,006,576 |
| Nov 25, 2025 | 21.30 | 21.40 | 21.20 | 21.30 | 21.30 | - | 1,289,666 |
| Nov 24, 2025 | 21.30 | 21.40 | 21.10 | 21.30 | 21.30 | 0.47% | 2,267,375 |
| Nov 23, 2025 | 21.10 | 21.30 | 21.10 | 21.20 | 21.20 | - | 584,038 |
| Nov 20, 2025 | 21.20 | 21.30 | 21.10 | 21.20 | 21.20 | - | 783,749 |
| Nov 19, 2025 | 21.20 | 21.30 | 21.00 | 21.20 | 21.20 | 0.47% | 648,438 |
| Nov 18, 2025 | 21.10 | 21.30 | 21.00 | 21.10 | 21.10 | - | 594,573 |
| Nov 17, 2025 | 20.90 | 21.20 | 20.80 | 21.10 | 21.10 | 0.96% | 419,427 |
| Nov 16, 2025 | 21.00 | 21.00 | 20.60 | 20.90 | 20.90 | -0.48% | 957,333 |
| Nov 13, 2025 | 21.20 | 21.20 | 20.70 | 21.00 | 21.00 | -0.94% | 1,979,144 |
| Nov 12, 2025 | 21.30 | 21.30 | 21.10 | 21.20 | 21.20 | 0.47% | 421,417 |
| Nov 11, 2025 | 21.20 | 21.20 | 21.00 | 21.10 | 21.10 | - | 981,034 |
| Nov 10, 2025 | 21.40 | 21.40 | 21.10 | 21.10 | 21.10 | -0.94% | 675,537 |
| Nov 9, 2025 | 21.50 | 21.50 | 21.20 | 21.30 | 21.30 | -0.47% | 782,753 |
| Nov 6, 2025 | 21.20 | 21.50 | 21.10 | 21.40 | 21.40 | 0.47% | 1,365,740 |
| Nov 5, 2025 | 21.30 | 21.30 | 21.10 | 21.30 | 21.30 | - | 1,092,988 |
| Nov 4, 2025 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | - | 939,550 |
| 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 |