Uttara Finance and Investments Limited (DSE:UTTARAFIN)
Bangladesh · Delayed Price · Currency is BDT 10.40
-0.20 (-1.89%)
At close: Dec 4, 2025
DSE:UTTARAFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 11.10 | 11.10 | 10.20 | 10.50 | 10.50 | 0.96% | 5,135 |
| Nov 9, 2025 | 11.80 | 11.80 | 10.20 | 10.40 | 10.40 | -5.45% | 6,328 |
| Nov 6, 2025 | 12.20 | 12.20 | 10.80 | 11.00 | 11.00 | -6.78% | 17,940 |
| Nov 5, 2025 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | 1.72% | 909 |
| Nov 4, 2025 | 12.30 | 12.30 | 11.60 | 11.60 | 11.60 | -0.85% | 2,586 |
| 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 |