Uttara Bank PLC. (DSE:UTTARABANK)
Bangladesh · Delayed Price · Currency is BDT 21.00
-0.10 (-0.47%)
At close: May 24, 2026
Uttara Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 20.08 | 20.16 | 19.84 | 20.00 | 19.61 | -0.40% | 1,139,261 |
| Apr 15, 2026 | 20.16 | 20.32 | 20.00 | 20.08 | 19.68 | - | 985,940 |
| Apr 13, 2026 | 20.24 | 20.32 | 20.08 | 20.08 | 19.68 | -0.79% | 935,762 |
| Apr 12, 2026 | 20.24 | 20.40 | 20.08 | 20.24 | 19.84 | 0.80% | 1,184,971 |
| Apr 9, 2026 | 20.24 | 20.24 | 20.00 | 20.08 | 19.68 | -0.79% | 1,061,201 |
| Apr 8, 2026 | 20.16 | 20.40 | 20.16 | 20.24 | 19.84 | 0.80% | 2,075,773 |
| Apr 7, 2026 | 20.00 | 20.16 | 19.92 | 20.08 | 19.68 | 0.40% | 742,146 |
| Apr 6, 2026 | 19.92 | 20.24 | 19.92 | 20.00 | 19.61 | 0.81% | 920,928 |
| Apr 5, 2026 | 20.00 | 20.00 | 19.76 | 19.84 | 19.45 | -1.20% | 773,455 |
| Apr 2, 2026 | 20.32 | 20.40 | 20.08 | 20.08 | 19.68 | -1.18% | 1,095,402 |
| Apr 1, 2026 | 20.16 | 20.40 | 20.08 | 20.32 | 19.92 | 1.60% | 1,751,098 |
| Mar 31, 2026 | 20.08 | 20.16 | 19.92 | 20.00 | 19.61 | -0.40% | 2,252,037 |
| Mar 30, 2026 | 20.08 | 20.24 | 19.92 | 20.08 | 19.68 | - | 1,688,006 |
| Mar 29, 2026 | 20.40 | 20.40 | 20.08 | 20.08 | 19.68 | -1.57% | 1,561,248 |
| Mar 25, 2026 | 20.40 | 20.40 | 20.24 | 20.40 | 20.00 | - | 1,045,373 |
| Mar 24, 2026 | 20.56 | 20.64 | 20.24 | 20.40 | 20.00 | -0.78% | 1,464,516 |
| Mar 16, 2026 | 20.32 | 20.56 | 20.32 | 20.56 | 20.16 | 1.18% | 2,127,835 |
| Mar 15, 2026 | 20.48 | 20.56 | 20.16 | 20.32 | 19.92 | -0.39% | 2,656,906 |
| Mar 12, 2026 | 20.24 | 20.48 | 20.08 | 20.40 | 20.00 | 0.79% | 2,070,486 |
| Mar 11, 2026 | 20.32 | 20.40 | 19.84 | 20.24 | 19.84 | - | 1,983,191 |
| Mar 10, 2026 | 19.60 | 20.48 | 19.60 | 20.24 | 19.84 | 4.12% | 4,300,270 |
| Mar 9, 2026 | 18.88 | 19.52 | 18.72 | 19.44 | 19.06 | 2.97% | 2,861,377 |
| Mar 8, 2026 | 19.44 | 19.44 | 18.80 | 18.88 | 18.51 | -3.28% | 3,400,367 |
| Mar 5, 2026 | 19.92 | 20.00 | 19.28 | 19.52 | 19.14 | -2.01% | 2,264,677 |