Uttara Bank PLC. (DSE:UTTARABANK)
Bangladesh · Delayed Price · Currency is BDT 26.00
+0.40 (1.56%)
At close: May 5, 2026
Uttara Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 26.00 | 26.10 | 25.60 | 26.00 | 26.00 | 1.56% | 5,572,799 |
| May 4, 2026 | 25.60 | 25.70 | 25.30 | 25.60 | 25.60 | 0.79% | 5,236,065 |
| May 3, 2026 | 25.60 | 25.70 | 25.30 | 25.40 | 25.40 | -0.39% | 4,502,049 |
| Apr 30, 2026 | 25.50 | 26.50 | 25.00 | 25.50 | 25.50 | -0.78% | 8,401,669 |
| Apr 29, 2026 | 25.70 | 26.00 | 25.30 | 25.70 | 25.70 | -0.39% | 3,598,511 |
| Apr 28, 2026 | 25.80 | 25.90 | 25.50 | 25.80 | 25.80 | 0.78% | 2,352,655 |
| Apr 27, 2026 | 25.30 | 25.90 | 25.30 | 25.60 | 25.60 | 1.19% | 2,705,122 |
| Apr 26, 2026 | 24.80 | 25.30 | 24.50 | 25.30 | 25.30 | 3.27% | 2,708,621 |
| Apr 23, 2026 | 24.60 | 24.80 | 24.50 | 24.50 | 24.50 | -0.41% | 1,130,767 |
| Apr 22, 2026 | 24.60 | 24.70 | 24.40 | 24.60 | 24.60 | 0.82% | 1,991,924 |
| Apr 21, 2026 | 24.40 | 24.60 | 24.20 | 24.40 | 24.40 | 0.83% | 881,753 |
| Apr 20, 2026 | 24.80 | 24.80 | 23.90 | 24.20 | 24.20 | -2.02% | 1,840,886 |
| Apr 19, 2026 | 25.20 | 25.20 | 24.70 | 24.70 | 24.70 | -1.20% | 1,631,964 |
| Apr 16, 2026 | 25.00 | 25.20 | 24.80 | 25.00 | 25.00 | -0.40% | 911,409 |
| Apr 15, 2026 | 25.10 | 25.40 | 25.00 | 25.10 | 25.10 | - | 788,752 |
| Apr 13, 2026 | 25.10 | 25.40 | 25.10 | 25.10 | 25.10 | -0.79% | 748,610 |
| Apr 12, 2026 | 25.30 | 25.50 | 25.10 | 25.30 | 25.30 | 0.80% | 947,977 |
| Apr 9, 2026 | 25.10 | 25.30 | 25.00 | 25.10 | 25.10 | -0.79% | 848,961 |
| Apr 8, 2026 | 25.20 | 25.50 | 25.20 | 25.30 | 25.30 | 0.80% | 1,660,619 |
| Apr 7, 2026 | 25.00 | 25.20 | 24.90 | 25.10 | 25.10 | 0.40% | 593,717 |
| Apr 6, 2026 | 25.00 | 25.30 | 24.90 | 25.00 | 25.00 | 0.81% | 736,743 |
| Apr 5, 2026 | 25.00 | 25.00 | 24.70 | 24.80 | 24.80 | -1.20% | 618,764 |
| Apr 2, 2026 | 25.10 | 25.50 | 25.10 | 25.10 | 25.10 | -1.18% | 876,322 |
| Apr 1, 2026 | 25.40 | 25.50 | 25.10 | 25.40 | 25.40 | 1.60% | 1,400,879 |
| Mar 31, 2026 | 25.10 | 25.20 | 24.90 | 25.00 | 25.00 | -0.40% | 1,801,630 |
| Mar 30, 2026 | 25.10 | 25.30 | 24.90 | 25.10 | 25.10 | - | 1,350,405 |
| Mar 29, 2026 | 25.50 | 25.50 | 25.10 | 25.10 | 25.10 | -1.57% | 1,248,999 |
| Mar 25, 2026 | 25.50 | 25.50 | 25.30 | 25.50 | 25.50 | - | 836,299 |
| Mar 24, 2026 | 25.50 | 25.80 | 25.30 | 25.50 | 25.50 | -0.78% | 1,171,613 |
| Mar 16, 2026 | 25.70 | 25.70 | 25.40 | 25.70 | 25.70 | 1.18% | 1,702,268 |
| Mar 15, 2026 | 25.60 | 25.70 | 25.20 | 25.40 | 25.40 | -0.39% | 2,125,525 |
| Mar 12, 2026 | 25.50 | 25.60 | 25.10 | 25.50 | 25.50 | 0.79% | 1,656,389 |
| Mar 11, 2026 | 25.40 | 25.50 | 24.80 | 25.30 | 25.30 | - | 1,586,553 |
| Mar 10, 2026 | 25.30 | 25.60 | 24.50 | 25.30 | 25.30 | 4.12% | 3,440,216 |
| Mar 9, 2026 | 23.60 | 24.40 | 23.40 | 24.30 | 24.30 | 2.97% | 2,289,102 |
| Mar 8, 2026 | 24.30 | 24.30 | 23.50 | 23.60 | 23.60 | -3.28% | 2,720,294 |
| Mar 5, 2026 | 24.40 | 25.00 | 24.10 | 24.40 | 24.40 | -2.01% | 1,811,742 |
| Mar 4, 2026 | 24.80 | 25.10 | 24.50 | 24.90 | 24.90 | 1.22% | 1,847,697 |
| Mar 3, 2026 | 24.60 | 26.00 | 24.40 | 24.60 | 24.60 | -5.02% | 5,239,133 |
| Mar 2, 2026 | 25.30 | 26.10 | 25.20 | 25.90 | 25.90 | 2.37% | 2,956,363 |
| Mar 1, 2026 | 26.00 | 26.00 | 24.80 | 25.30 | 25.30 | -3.44% | 4,208,911 |
| Feb 26, 2026 | 26.20 | 26.30 | 25.30 | 26.20 | 26.20 | 3.56% | 9,927,333 |
| Feb 25, 2026 | 25.30 | 25.40 | 25.10 | 25.30 | 25.30 | - | 1,258,563 |
| Feb 24, 2026 | 25.30 | 25.40 | 25.10 | 25.30 | 25.30 | 0.40% | 2,466,837 |
| Feb 23, 2026 | 25.00 | 25.30 | 24.90 | 25.20 | 25.20 | 0.80% | 2,089,465 |
| Feb 22, 2026 | 24.70 | 25.30 | 24.50 | 25.00 | 25.00 | 1.21% | 1,671,012 |
| Feb 19, 2026 | 24.70 | 25.00 | 24.70 | 24.70 | 24.70 | -0.80% | 974,766 |
| Feb 18, 2026 | 24.90 | 25.40 | 24.80 | 24.90 | 24.90 | -1.58% | 2,290,457 |
| Feb 17, 2026 | 25.30 | 25.60 | 25.10 | 25.30 | 25.30 | -0.39% | 4,407,118 |
| Feb 16, 2026 | 25.40 | 25.60 | 25.20 | 25.40 | 25.40 | - | 2,805,787 |