Uttara Bank PLC. (DSE:UTTARABANK)
Bangladesh · Delayed Price · Currency is BDT 21.80
0.00 (0.00%)
At close: Jul 5, 2026
Uttara Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 5, 2026 | 21.40 | 21.90 | 21.40 | 21.80 | 21.80 | - | 1,530,833 |
| Jul 2, 2026 | 21.80 | 21.80 | 21.50 | 21.80 | 21.80 | - | 1,885,733 |
| Jun 30, 2026 | 21.70 | 21.90 | 21.60 | 21.80 | 21.80 | 0.46% | 3,856,546 |
| Jun 29, 2026 | 21.70 | 21.80 | 21.50 | 21.70 | 21.70 | 0.46% | 3,323,981 |
| Jun 28, 2026 | 21.50 | 21.60 | 21.30 | 21.60 | 21.60 | 0.93% | 3,679,827 |
| Jun 25, 2026 | 21.40 | 21.50 | 21.30 | 21.40 | 21.40 | - | 1,370,481 |
| Jun 24, 2026 | 21.30 | 21.40 | 21.10 | 21.40 | 21.40 | 0.47% | 1,762,602 |
| Jun 23, 2026 | 21.30 | 21.40 | 21.00 | 21.30 | 21.30 | 0.95% | 3,828,595 |
| Jun 22, 2026 | 21.30 | 21.40 | 21.00 | 21.10 | 21.10 | -1.40% | 3,628,521 |
| Jun 21, 2026 | 21.60 | 21.60 | 21.30 | 21.40 | 21.40 | -0.47% | 1,971,413 |
| Jun 18, 2026 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | - | 1,048,225 |
| Jun 17, 2026 | 21.80 | 21.80 | 21.30 | 21.50 | 21.50 | -0.46% | 1,994,333 |
| Jun 16, 2026 | 21.60 | 22.10 | 21.60 | 21.60 | 21.60 | -1.82% | 2,159,698 |
| Jun 15, 2026 | 22.00 | 22.10 | 21.40 | 22.00 | 22.00 | 2.80% | 5,827,563 |
| Jun 14, 2026 | 21.10 | 21.40 | 21.10 | 21.40 | 21.40 | 1.42% | 2,214,334 |
| Jun 11, 2026 | 21.10 | 21.10 | 21.00 | 21.10 | 21.10 | 0.48% | 1,563,768 |
| Jun 10, 2026 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | - | 1,598,728 |
| Jun 9, 2026 | 21.00 | 21.10 | 20.90 | 21.00 | 21.00 | 0.48% | 1,138,495 |
| Jun 8, 2026 | 20.90 | 21.20 | 20.90 | 20.90 | 20.90 | -0.95% | 955,927 |
| Jun 7, 2026 | 21.10 | 21.30 | 21.00 | 21.10 | 21.10 | 0.48% | 918,732 |
| Jun 4, 2026 | 21.00 | 21.10 | 20.90 | 21.00 | 21.00 | - | 1,374,546 |
| Jun 3, 2026 | 21.20 | 21.30 | 20.90 | 21.00 | 21.00 | -0.94% | 2,248,323 |
| Jun 2, 2026 | 21.20 | 21.50 | 21.10 | 21.20 | 21.20 | -0.47% | 2,163,480 |
| Jun 1, 2026 | 21.30 | 21.30 | 20.70 | 21.30 | 21.30 | 1.43% | 2,154,685 |
| May 24, 2026 | 21.00 | 21.10 | 20.80 | 21.00 | 21.00 | -0.47% | 1,959,260 |
| May 23, 2026 | 21.00 | 21.30 | 20.70 | 21.10 | 21.10 | 1.44% | 2,541,579 |
| May 21, 2026 | 20.80 | 20.80 | 20.30 | 20.80 | 20.80 | 4.42% | 4,203,212 |
| May 19, 2026 | 20.48 | 20.56 | 20.24 | 20.32 | 19.92 | -0.78% | 4,705,130 |
| May 18, 2026 | 20.64 | 20.72 | 20.40 | 20.48 | 20.08 | -0.78% | 4,287,665 |
| May 17, 2026 | 20.80 | 20.80 | 20.56 | 20.64 | 20.23 | -0.39% | 5,380,552 |
| May 14, 2026 | 20.72 | 20.80 | 20.56 | 20.72 | 20.31 | 0.39% | 7,154,345 |
| May 13, 2026 | 20.72 | 20.72 | 20.40 | 20.64 | 20.23 | 0.39% | 4,714,231 |
| May 12, 2026 | 20.64 | 20.80 | 20.40 | 20.56 | 20.16 | - | 3,052,452 |
| May 11, 2026 | 20.80 | 20.80 | 20.48 | 20.56 | 20.16 | -1.15% | 2,147,293 |
| May 10, 2026 | 20.80 | 20.80 | 20.72 | 20.80 | 20.39 | - | 3,506,668 |
| May 7, 2026 | 20.80 | 20.96 | 20.72 | 20.80 | 20.39 | - | 3,611,071 |
| May 6, 2026 | 20.96 | 20.96 | 20.64 | 20.80 | 20.39 | - | 7,453,642 |
| May 5, 2026 | 20.56 | 20.88 | 20.48 | 20.80 | 20.39 | 1.56% | 6,965,998 |
| May 4, 2026 | 20.56 | 20.56 | 20.24 | 20.48 | 20.08 | 0.79% | 6,545,081 |
| May 3, 2026 | 20.48 | 20.56 | 20.24 | 20.32 | 19.92 | -0.39% | 5,627,561 |
| Apr 30, 2026 | 21.20 | 21.20 | 20.00 | 20.40 | 20.00 | -0.78% | 10,502,086 |
| Apr 29, 2026 | 20.64 | 20.80 | 20.24 | 20.56 | 20.16 | -0.39% | 4,498,138 |
| Apr 28, 2026 | 20.64 | 20.72 | 20.40 | 20.64 | 20.23 | 0.78% | 2,940,818 |
| Apr 27, 2026 | 20.24 | 20.72 | 20.24 | 20.48 | 20.08 | 1.19% | 3,381,402 |
| Apr 26, 2026 | 19.84 | 20.24 | 19.60 | 20.24 | 19.84 | 3.27% | 3,385,776 |
| Apr 23, 2026 | 19.68 | 19.84 | 19.60 | 19.60 | 19.21 | -0.41% | 1,413,458 |
| Apr 22, 2026 | 19.60 | 19.76 | 19.52 | 19.68 | 19.29 | 0.82% | 2,489,905 |
| Apr 21, 2026 | 19.68 | 19.68 | 19.36 | 19.52 | 19.14 | 0.83% | 1,102,191 |
| Apr 20, 2026 | 19.84 | 19.84 | 19.12 | 19.36 | 18.98 | -2.02% | 2,301,107 |
| Apr 19, 2026 | 20.16 | 20.16 | 19.76 | 19.76 | 19.37 | -1.20% | 2,039,955 |