Uttara Finance and Investments Limited (DSE:UTTARAFIN)
Bangladesh · Delayed Price · Currency is BDT 11.70
+0.20 (1.74%)
At close: Oct 30, 2025
DSE:UTTARAFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 11.90 | 12.00 | 11.60 | 11.70 | 11.70 | -0.85% | 1,742 |
| Nov 2, 2025 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | 0.85% | 4,058 |
| Oct 30, 2025 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | 1.74% | 251 |
| Oct 29, 2025 | 12.10 | 12.10 | 11.40 | 11.50 | 11.50 | -2.54% | 6,946 |
| Oct 28, 2025 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 7,800 |
| Oct 27, 2025 | 11.70 | 12.30 | 11.70 | 12.00 | 12.00 | - | 6,791 |
| Oct 26, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 600 |
| Oct 23, 2025 | 12.10 | 12.40 | 11.80 | 12.00 | 12.00 | 2.56% | 8,049 |
| Oct 22, 2025 | 11.90 | 12.10 | 11.60 | 11.70 | 11.70 | - | 9,098 |
| Oct 21, 2025 | 12.50 | 12.50 | 11.60 | 11.70 | 11.70 | -1.68% | 26 |
| Oct 20, 2025 | 11.70 | 12.40 | 11.50 | 11.90 | 11.90 | 2.59% | 7,296 |
| Oct 19, 2025 | 12.30 | 12.30 | 11.40 | 11.60 | 11.60 | 0.87% | 308 |
| Oct 16, 2025 | 11.60 | 12.10 | 11.30 | 11.50 | 11.50 | 0.88% | 21,319 |
| Oct 15, 2025 | 12.00 | 12.00 | 11.30 | 11.40 | 11.40 | -3.39% | 13,538 |
| Oct 14, 2025 | 11.60 | 12.00 | 11.60 | 11.80 | 11.80 | 3.51% | 11,611 |
| Oct 13, 2025 | 11.00 | 12.00 | 11.00 | 11.40 | 11.40 | -5.00% | 25,923 |
| Oct 12, 2025 | 12.60 | 12.60 | 11.80 | 12.00 | 12.00 | 0.84% | 15,920 |
| Oct 9, 2025 | 12.70 | 12.70 | 11.80 | 11.90 | 11.90 | -3.25% | 2,605 |
| Oct 8, 2025 | 12.40 | 12.80 | 11.00 | 12.30 | 12.30 | 0.82% | 35,429 |
| Oct 7, 2025 | 13.10 | 13.10 | 12.10 | 12.20 | 12.20 | -6.15% | 24,441 |
| Oct 6, 2025 | 12.90 | 13.20 | 12.90 | 13.00 | 13.00 | -1.52% | 9,309 |
| Oct 5, 2025 | 13.10 | 13.30 | 13.10 | 13.20 | 13.20 | - | 7,303 |
| Sep 30, 2025 | 12.40 | 13.40 | 12.40 | 13.20 | 13.20 | 8.20% | 30,896 |
| Sep 29, 2025 | 12.60 | 12.90 | 12.00 | 12.20 | 12.20 | -3.17% | 25,737 |
| Sep 28, 2025 | 12.60 | 13.00 | 12.60 | 12.60 | 12.60 | -0.79% | 2,206 |
| Sep 25, 2025 | 12.90 | 13.20 | 12.30 | 12.70 | 12.70 | -1.55% | 24,017 |
| Sep 24, 2025 | 12.30 | 13.10 | 12.30 | 12.90 | 12.90 | - | 10,383 |
| Sep 23, 2025 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | -1.53% | 29,458 |
| Sep 22, 2025 | 13.60 | 13.60 | 13.00 | 13.10 | 13.10 | -1.50% | 8,056 |
| Sep 21, 2025 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | -1.48% | 12,023 |
| Sep 18, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -0.74% | 17,696 |
| Sep 17, 2025 | 13.80 | 13.80 | 13.30 | 13.60 | 13.60 | - | 18,381 |
| Sep 16, 2025 | 14.20 | 14.20 | 13.60 | 13.60 | 13.60 | - | 3,142 |
| Sep 15, 2025 | 13.50 | 13.80 | 13.50 | 13.60 | 13.60 | -0.73% | 7,767 |
| Sep 14, 2025 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | - | 15,868 |
| Sep 11, 2025 | 14.10 | 14.20 | 13.50 | 13.70 | 13.70 | - | 8,179 |
| Sep 10, 2025 | 14.50 | 14.50 | 13.60 | 13.70 | 13.70 | -3.52% | 55,504 |
| Sep 9, 2025 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | - | 38,384 |
| Sep 8, 2025 | 14.50 | 14.70 | 14.10 | 14.20 | 14.20 | -2.07% | 41,997 |
| Sep 7, 2025 | 14.40 | 14.70 | 14.40 | 14.50 | 14.50 | 2.11% | 14,449 |
| Sep 4, 2025 | 14.90 | 15.80 | 14.00 | 14.20 | 14.20 | -1.39% | 119,968 |
| Sep 3, 2025 | 14.10 | 14.50 | 14.00 | 14.40 | 14.40 | 0.70% | 92,254 |
| Sep 2, 2025 | 14.00 | 14.50 | 14.00 | 14.30 | 14.30 | - | 71,334 |
| Sep 1, 2025 | 15.00 | 15.00 | 14.20 | 14.30 | 14.30 | -2.05% | 62,574 |
| Aug 31, 2025 | 14.60 | 15.00 | 14.40 | 14.60 | 14.60 | -0.68% | 40,117 |
| Aug 28, 2025 | 15.00 | 15.00 | 14.00 | 14.70 | 14.70 | 4.26% | 45,538 |
| Aug 27, 2025 | 14.70 | 15.60 | 14.00 | 14.10 | 14.10 | -0.70% | 97,063 |
| Aug 26, 2025 | 15.20 | 15.20 | 14.10 | 14.20 | 14.20 | -4.05% | 44,690 |
| Aug 25, 2025 | 15.00 | 15.70 | 14.30 | 14.80 | 14.80 | 3.50% | 46,280 |
| Aug 24, 2025 | 14.80 | 15.30 | 13.50 | 14.30 | 14.30 | -4.67% | 118,273 |