Uttara Bank PLC. (DSE:UTTARABANK)
Bangladesh · Delayed Price · Currency is BDT 20.90
0.00 (0.00%)
At close: Oct 15, 2026
Uttara Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 20.90 | 21.00 | 20.60 | 20.90 | 20.90 | 1.46% | 1,556,887 |
| Oct 13, 2026 | 20.60 | 20.70 | 20.60 | 20.60 | 20.60 | - | 948,372 |
| Oct 12, 2026 | 20.60 | 20.70 | 20.60 | 20.60 | 20.60 | - | 496,721 |
| Oct 11, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -0.48% | 646,632 |
| Oct 8, 2026 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | 0.49% | 499,615 |
| Oct 7, 2026 | 20.70 | 20.70 | 20.50 | 20.60 | 20.60 | - | 635,639 |
| Oct 6, 2026 | 20.60 | 20.70 | 20.50 | 20.60 | 20.60 | - | 715,777 |
| Oct 5, 2026 | 20.60 | 20.70 | 20.50 | 20.60 | 20.60 | -0.48% | 1,390,889 |
| Oct 4, 2026 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | - | 724,689 |
| Oct 1, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | 0.49% | 793,724 |
| Sep 30, 2026 | 20.60 | 20.70 | 20.60 | 20.60 | 20.60 | - | 746,710 |
| Sep 29, 2026 | 20.60 | 20.70 | 20.60 | 20.60 | 20.60 | - | 587,124 |
| Sep 28, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.48% | 419,185 |
| Sep 27, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | 0.49% | 680,737 |
| Sep 24, 2026 | 20.60 | 20.70 | 20.60 | 20.60 | 20.60 | - | 803,125 |
| Sep 23, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | - | 1,090,053 |
| Sep 22, 2026 | 20.70 | 20.80 | 20.60 | 20.60 | 20.60 | -0.48% | 747,796 |
| Sep 21, 2026 | 20.70 | 20.90 | 20.70 | 20.70 | 20.70 | -0.48% | 644,083 |
| Sep 20, 2026 | 20.80 | 20.90 | 20.70 | 20.80 | 20.80 | - | 914,462 |
| Sep 17, 2026 | 20.80 | 20.80 | 20.70 | 20.80 | 20.80 | - | 842,221 |
| Sep 16, 2026 | 20.80 | 20.90 | 20.70 | 20.80 | 20.80 | - | 610,856 |
| Sep 15, 2026 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | 1,238,123 |
| Sep 14, 2026 | 20.60 | 20.70 | 20.50 | 20.60 | 20.60 | -0.48% | 764,775 |
| Sep 13, 2026 | 20.90 | 20.90 | 20.60 | 20.70 | 20.70 | -0.48% | 1,320,953 |
| Sep 10, 2026 | 20.80 | 20.90 | 20.70 | 20.80 | 20.80 | - | 499,360 |
| Sep 9, 2026 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | - | 696,185 |
| Sep 8, 2026 | 20.80 | 20.90 | 20.70 | 20.80 | 20.80 | - | 889,354 |
| Sep 7, 2026 | 20.80 | 20.80 | 20.70 | 20.80 | 20.80 | - | 765,085 |
| Sep 6, 2026 | 20.80 | 20.80 | 20.70 | 20.80 | 20.80 | - | 620,747 |
| Sep 3, 2026 | 20.80 | 20.90 | 20.70 | 20.80 | 20.80 | - | 858,802 |
| Sep 2, 2026 | 20.90 | 20.90 | 20.70 | 20.80 | 20.80 | - | 2,067,347 |
| Sep 1, 2026 | 20.90 | 21.00 | 20.70 | 20.80 | 20.80 | - | 1,911,373 |
| Aug 31, 2026 | 20.90 | 21.00 | 20.70 | 20.80 | 20.80 | -0.48% | 1,781,727 |
| Aug 30, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 1,201,422 |
| Aug 27, 2026 | 21.10 | 21.10 | 20.80 | 21.00 | 21.00 | - | 1,253,064 |
| Aug 25, 2026 | 21.00 | 21.10 | 20.90 | 21.00 | 21.00 | 0.48% | 989,134 |
| Aug 24, 2026 | 20.90 | 21.10 | 20.90 | 20.90 | 20.90 | -0.48% | 1,267,339 |
| Aug 23, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.47% | 793,774 |
| Aug 20, 2026 | 21.10 | 21.20 | 21.00 | 21.10 | 21.10 | - | 671,227 |
| Aug 19, 2026 | 21.10 | 21.20 | 21.00 | 21.10 | 21.10 | 0.48% | 1,024,253 |
| Aug 18, 2026 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | -0.47% | 1,382,427 |
| Aug 17, 2026 | 21.10 | 21.20 | 21.00 | 21.10 | 21.10 | - | 1,022,318 |
| Aug 16, 2026 | 21.20 | 21.30 | 21.10 | 21.10 | 21.10 | -0.47% | 718,577 |
| Aug 13, 2026 | 21.20 | 21.30 | 21.10 | 21.20 | 21.20 | - | 892,262 |
| Aug 12, 2026 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | -0.47% | 1,632,387 |
| Aug 11, 2026 | 21.30 | 21.30 | 20.90 | 21.30 | 21.30 | 1.43% | 4,102,043 |
| Aug 10, 2026 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | -0.47% | 2,102,232 |
| Aug 9, 2026 | 21.30 | 21.30 | 20.90 | 21.10 | 21.10 | -0.47% | 2,297,124 |
| Aug 6, 2026 | 21.20 | 21.40 | 21.10 | 21.20 | 21.20 | -0.47% | 1,501,008 |
| Aug 4, 2026 | 21.20 | 21.40 | 21.20 | 21.30 | 21.30 | 0.47% | 1,683,290 |