Uttara Finance and Investments Limited (DSE:UTTARAFIN)
Bangladesh · Delayed Price · Currency is BDT 9.60
-0.40 (-4.00%)
At close: Jan 22, 2026
DSE:UTTARAFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.60 | 10.40 | 9.60 | 9.60 | 9.60 | -4.00% | 59,702 |
| Jan 21, 2026 | 10.00 | 10.10 | 9.30 | 10.00 | 10.00 | 3.09% | 76,519 |
| Jan 20, 2026 | 9.70 | 9.90 | 9.50 | 9.70 | 9.70 | 1.04% | 8,381 |
| Jan 19, 2026 | 9.80 | 9.90 | 9.50 | 9.60 | 9.60 | 1.05% | 3,839 |
| Jan 18, 2026 | 9.80 | 9.80 | 9.30 | 9.50 | 9.50 | -1.04% | 19,790 |
| Jan 15, 2026 | 9.60 | 10.10 | 9.50 | 9.60 | 9.60 | 3.23% | 75,221 |
| Jan 14, 2026 | 9.30 | 9.60 | 9.20 | 9.30 | 9.30 | 2.20% | 15,490 |
| Jan 13, 2026 | 9.10 | 9.60 | 9.10 | 9.10 | 9.10 | - | 3,415 |
| Jan 12, 2026 | 9.10 | 9.60 | 8.90 | 9.10 | 9.10 | -3.19% | 31,653 |
| Jan 11, 2026 | 9.90 | 9.90 | 9.40 | 9.40 | 9.40 | -1.05% | 20,805 |
| Jan 8, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | - | 5,494 |
| Jan 7, 2026 | 9.50 | 9.90 | 9.00 | 9.50 | 9.50 | - | 25,977 |
| Jan 6, 2026 | 9.50 | 10.10 | 9.30 | 9.50 | 9.50 | -3.06% | 35,116 |
| Jan 5, 2026 | 9.80 | 10.30 | 9.70 | 9.80 | 9.80 | -1.01% | 40,959 |
| Jan 4, 2026 | 10.10 | 10.30 | 9.70 | 9.90 | 9.90 | 4.21% | 81,722 |
| Jan 1, 2026 | 9.90 | 9.90 | 9.40 | 9.50 | 9.50 | - | 45,973 |
| Dec 30, 2025 | 10.00 | 10.00 | 9.40 | 9.50 | 9.50 | -3.06% | 271,855 |
| Dec 29, 2025 | 10.00 | 10.00 | 9.70 | 9.80 | 9.80 | 2.08% | 31,251 |
| Dec 28, 2025 | 10.00 | 10.00 | 9.50 | 9.60 | 9.60 | 1.05% | 121,148 |
| Dec 24, 2025 | 9.50 | 10.20 | 9.30 | 9.50 | 9.50 | -4.04% | 89,102 |
| Dec 23, 2025 | 9.90 | 10.40 | 9.80 | 9.90 | 9.90 | -1.98% | 28,442 |
| Dec 22, 2025 | 10.10 | 10.20 | 9.70 | 10.10 | 10.10 | 5.21% | 41,150 |
| Dec 21, 2025 | 10.40 | 10.40 | 9.40 | 9.60 | 9.60 | -2.04% | 32,125 |
| Dec 18, 2025 | 9.70 | 10.40 | 9.70 | 9.80 | 9.80 | -2.97% | 40,269 |
| Dec 17, 2025 | 10.10 | 10.90 | 10.00 | 10.10 | 10.10 | -2.88% | 46,520 |
| Dec 15, 2025 | 10.90 | 10.90 | 10.30 | 10.40 | 10.40 | -1.89% | 7,444 |
| Dec 14, 2025 | 11.40 | 11.40 | 10.50 | 10.60 | 10.60 | -2.75% | 18,600 |
| Dec 11, 2025 | 10.90 | 11.50 | 10.50 | 10.90 | 10.90 | 3.81% | 23,476 |
| Dec 10, 2025 | 10.50 | 10.90 | 10.30 | 10.50 | 10.50 | 3.96% | 32,648 |
| Dec 9, 2025 | 10.60 | 10.70 | 10.10 | 10.10 | 10.10 | - | 46,854 |
| Dec 8, 2025 | 10.40 | 10.70 | 10.00 | 10.10 | 10.10 | -0.98% | 8,360 |
| Dec 7, 2025 | 10.40 | 10.50 | 10.00 | 10.20 | 10.20 | -1.92% | 6,924 |
| Dec 4, 2025 | 10.40 | 10.60 | 10.20 | 10.40 | 10.40 | -1.89% | 7,783 |
| Dec 3, 2025 | 10.60 | 10.90 | 10.20 | 10.60 | 10.60 | 3.92% | 14,502 |
| Dec 2, 2025 | 10.20 | 10.90 | 10.10 | 10.20 | 10.20 | -2.86% | 29,206 |
| Dec 1, 2025 | 10.50 | 11.80 | 10.40 | 10.50 | 10.50 | -2.78% | 9,107 |
| Nov 30, 2025 | 11.00 | 11.50 | 10.60 | 10.80 | 10.80 | -0.92% | 5,482 |
| Nov 27, 2025 | 10.70 | 11.10 | 10.70 | 10.90 | 10.90 | 0.93% | 5,946 |
| Nov 26, 2025 | 10.90 | 11.60 | 10.70 | 10.80 | 10.80 | -0.92% | 16,648 |
| Nov 25, 2025 | 11.40 | 11.40 | 10.80 | 10.90 | 10.90 | -1.80% | 41,126 |
| Nov 24, 2025 | 11.10 | 11.10 | 10.60 | 11.10 | 11.10 | 6.73% | 48,983 |
| Nov 23, 2025 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -3.70% | 28,551 |
| Nov 20, 2025 | 10.90 | 11.00 | 10.60 | 10.80 | 10.80 | 1.89% | 28,721 |
| Nov 19, 2025 | 10.50 | 10.80 | 10.20 | 10.60 | 10.60 | 1.92% | 49,271 |
| Nov 18, 2025 | 11.00 | 11.00 | 10.40 | 10.40 | 10.40 | - | 10,082 |
| Nov 17, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 9.47% | 28,337 |
| Nov 16, 2025 | 10.00 | 10.00 | 9.40 | 9.50 | 9.50 | -7.77% | 35,722 |
| Nov 13, 2025 | 10.80 | 10.80 | 9.80 | 10.30 | 10.30 | 3.00% | 4,978 |
| Nov 12, 2025 | 10.40 | 10.40 | 9.70 | 10.00 | 10.00 | -1.96% | 1,564 |
| Nov 11, 2025 | 9.60 | 10.50 | 9.60 | 10.20 | 10.20 | -2.86% | 2,661 |