Uttara Finance and Investments Limited (DSE:UTTARAFIN)
Bangladesh · Delayed Price · Currency is BDT 14.30
0.00 (0.00%)
At close: Sep 2, 2025
DSE:UTTARAFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 14.70 | 15.50 | 14.70 | 15.00 | 15.00 | -1.96% | 15,971 |
| Aug 20, 2025 | 15.00 | 15.90 | 14.60 | 15.30 | 15.30 | 5.52% | 41,388 |
| Aug 19, 2025 | 15.30 | 15.30 | 14.20 | 14.50 | 14.50 | -1.36% | 60,443 |
| Aug 18, 2025 | 15.70 | 15.70 | 14.30 | 14.70 | 14.70 | 0.68% | 45,804 |
| Aug 17, 2025 | 15.30 | 15.30 | 14.50 | 14.60 | 14.60 | -3.31% | 37,466 |
| Aug 14, 2025 | 16.00 | 16.00 | 14.80 | 15.10 | 15.10 | -1.31% | 18,944 |
| Aug 13, 2025 | 16.10 | 16.10 | 15.20 | 15.30 | 15.30 | -3.77% | 18,732 |
| Aug 12, 2025 | 15.90 | 16.10 | 15.80 | 15.90 | 15.90 | - | 19,000 |
| Aug 11, 2025 | 16.10 | 16.90 | 15.50 | 15.90 | 15.90 | -3.05% | 26,510 |
| Aug 10, 2025 | 16.50 | 16.90 | 16.00 | 16.40 | 16.40 | -1.80% | 54,864 |
| Aug 7, 2025 | 17.00 | 17.30 | 16.30 | 16.70 | 16.70 | -2.34% | 32,675 |
| Aug 6, 2025 | 17.30 | 18.00 | 17.00 | 17.10 | 17.10 | -1.16% | 20,853 |
| Aug 4, 2025 | 18.40 | 18.40 | 17.20 | 17.30 | 17.30 | -2.81% | 74,159 |
| Aug 3, 2025 | 17.50 | 18.40 | 16.60 | 17.80 | 17.80 | 4.09% | 114,203 |
| Jul 31, 2025 | 17.90 | 18.10 | 16.70 | 17.10 | 17.10 | -0.58% | 112,315 |
| Jul 30, 2025 | 16.90 | 17.40 | 15.10 | 17.20 | 17.20 | 8.18% | 183,274 |
| Jul 29, 2025 | 16.80 | 16.80 | 15.40 | 15.90 | 15.90 | 1.92% | 48,519 |
| Jul 28, 2025 | 17.90 | 17.90 | 15.50 | 15.60 | 15.60 | -8.24% | 132,432 |
| Jul 27, 2025 | 19.10 | 19.10 | 16.60 | 17.00 | 17.00 | -2.30% | 388,924 |
| Jul 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 9.43% | 123,554 |
| Jul 23, 2025 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 9.66% | 65,547 |
| Jul 22, 2025 | 13.70 | 14.50 | 13.60 | 14.50 | 14.50 | 9.85% | 93,503 |
| Jul 21, 2025 | 12.20 | 13.20 | 12.20 | 13.20 | 13.20 | 10.00% | 118,237 |
| Jul 20, 2025 | 11.40 | 12.00 | 11.40 | 12.00 | 12.00 | 5.26% | 13,330 |
| Jul 17, 2025 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -0.87% | 36,869 |
| Jul 16, 2025 | 12.00 | 12.00 | 11.40 | 11.50 | 11.50 | -0.86% | 34,465 |
| Jul 15, 2025 | 11.30 | 11.70 | 11.20 | 11.60 | 11.60 | 2.65% | 14,876 |
| Jul 14, 2025 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | -0.88% | 9,135 |
| Jul 13, 2025 | 10.60 | 11.50 | 10.60 | 11.40 | 11.40 | 8.57% | 57,477 |
| Jul 10, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 13,612 |
| Jul 9, 2025 | 10.20 | 10.60 | 10.20 | 10.40 | 10.40 | -1.89% | 6,193 |
| Jul 8, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | - | 2,005 |
| Jul 7, 2025 | 10.50 | 10.70 | 10.40 | 10.60 | 10.60 | 3.92% | 26,319 |
| Jul 3, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 3,214 |
| Jul 2, 2025 | 10.20 | 10.40 | 10.00 | 10.10 | 10.10 | 4.12% | 6,044 |
| Jun 30, 2025 | 10.20 | 10.40 | 9.40 | 9.70 | 9.70 | -5.83% | 23,481 |
| Jun 29, 2025 | 10.10 | 10.50 | 10.00 | 10.30 | 10.30 | 3.00% | 27,496 |
| Jun 26, 2025 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | 3.09% | 15,153 |
| Jun 25, 2025 | 9.50 | 10.10 | 9.40 | 9.70 | 9.70 | -1.02% | 12,525 |
| Jun 24, 2025 | 10.10 | 10.10 | 9.70 | 9.80 | 9.80 | 1.03% | 1,932 |
| Jun 23, 2025 | 9.70 | 10.00 | 9.60 | 9.70 | 9.70 | -1.02% | 6,592 |