Uttara Bank PLC. (DSE:UTTARABANK)
Bangladesh · Delayed Price · Currency is BDT 20.60
0.00 (0.00%)
At close: Sep 24, 2026
Uttara Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | -0.47% | 2,024,070 |
| Aug 2, 2026 | 21.50 | 21.50 | 21.20 | 21.30 | 21.30 | -0.47% | 1,471,518 |
| Jul 30, 2026 | 21.40 | 21.50 | 21.30 | 21.40 | 21.40 | 0.47% | 1,476,741 |
| Jul 29, 2026 | 21.30 | 21.60 | 21.30 | 21.30 | 21.30 | -0.47% | 2,079,965 |
| Jul 28, 2026 | 21.40 | 21.50 | 21.30 | 21.40 | 21.40 | - | 1,772,489 |
| Jul 27, 2026 | 21.40 | 21.50 | 21.30 | 21.40 | 21.40 | 0.47% | 1,358,974 |
| Jul 26, 2026 | 21.30 | 21.40 | 21.20 | 21.30 | 21.30 | - | 950,443 |
| Jul 23, 2026 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | -0.47% | 1,802,653 |
| Jul 22, 2026 | 21.40 | 21.50 | 21.30 | 21.40 | 21.40 | - | 1,680,060 |
| Jul 21, 2026 | 21.40 | 21.50 | 21.30 | 21.40 | 21.40 | 0.47% | 2,304,422 |
| Jul 20, 2026 | 21.30 | 21.40 | 21.20 | 21.30 | 21.30 | - | 1,462,482 |
| Jul 19, 2026 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | -0.47% | 1,843,782 |
| Jul 16, 2026 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | - | 3,627,416 |
| Jul 15, 2026 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | 0.47% | 4,128,911 |