Uttara Finance and Investments Limited (DSE:UTTARAFIN)
Bangladesh · Delayed Price · Currency is BDT 10.00
0.00 (0.00%)
At close: Nov 3, 2026
DSE:UTTARAFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 10.40 | 10.60 | 10.00 | 10.00 | 10.00 | -0.99% | 39,434 |
| Nov 1, 2026 | 10.50 | 10.90 | 10.00 | 10.10 | 10.10 | -4.72% | 35,391 |
| Oct 29, 2026 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 19,759 |
| Oct 28, 2026 | 10.60 | 10.80 | 10.50 | 10.70 | 10.70 | - | 39,679 |
| Oct 27, 2026 | 10.80 | 10.80 | 10.50 | 10.70 | 10.70 | -0.93% | 15,856 |
| Oct 26, 2026 | 11.00 | 11.00 | 10.60 | 10.80 | 10.80 | 0.93% | 2,686 |
| Oct 25, 2026 | 11.20 | 11.20 | 10.50 | 10.70 | 10.70 | -3.60% | 10,613 |
| Oct 19, 2026 | 10.90 | 11.30 | 10.90 | 11.10 | 11.10 | 1.83% | 7,006 |
| Oct 17, 2026 | 11.50 | 11.50 | 10.80 | 10.90 | 10.90 | -1.80% | 1,252 |
| Oct 15, 2026 | 11.50 | 11.50 | 10.70 | 11.10 | 11.10 | 4.72% | 13,685 |
| Oct 14, 2026 | 11.30 | 11.30 | 10.50 | 10.60 | 10.60 | 0.95% | 9,846 |
| Oct 13, 2026 | 10.40 | 10.90 | 10.20 | 10.50 | 10.50 | - | 12,002 |
| Oct 12, 2026 | 10.70 | 10.90 | 10.40 | 10.50 | 10.50 | -1.87% | 11,075 |
| Oct 11, 2026 | 11.10 | 11.10 | 10.70 | 10.70 | 10.70 | - | 11,589 |
| Oct 8, 2026 | 10.70 | 11.20 | 10.60 | 10.70 | 10.70 | -0.93% | 22,592 |
| Oct 7, 2026 | 10.80 | 11.50 | 10.70 | 10.80 | 10.80 | -2.70% | 22,164 |
| Oct 6, 2026 | 11.40 | 11.50 | 11.00 | 11.10 | 11.10 | -1.77% | 12,291 |
| Oct 5, 2026 | 11.40 | 12.20 | 11.20 | 11.30 | 11.30 | -0.88% | 28,376 |
| Oct 4, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -2.56% | 24,030 |
| Oct 1, 2026 | 11.70 | 11.90 | 11.50 | 11.70 | 11.70 | - | 24,367 |
| Sep 30, 2026 | 11.70 | 12.20 | 11.70 | 11.70 | 11.70 | 0.86% | 32,211 |
| Sep 29, 2026 | 12.40 | 12.40 | 11.50 | 11.60 | 11.60 | -1.69% | 17,209 |
| Sep 28, 2026 | 11.90 | 12.20 | 11.80 | 11.80 | 11.80 | -1.67% | 7,918 |
| Sep 27, 2026 | 11.90 | 12.40 | 11.90 | 12.00 | 12.00 | - | 26,861 |
| Sep 24, 2026 | 12.00 | 12.60 | 12.00 | 12.00 | 12.00 | -0.83% | 10,955 |
| Sep 23, 2026 | 12.10 | 12.70 | 12.00 | 12.10 | 12.10 | -0.82% | 18,440 |
| Sep 22, 2026 | 12.20 | 12.90 | 11.90 | 12.20 | 12.20 | 1.67% | 7,147 |
| Sep 21, 2026 | 12.90 | 12.90 | 11.90 | 12.00 | 12.00 | -3.23% | 11,432 |
| Sep 20, 2026 | 12.90 | 13.30 | 12.20 | 12.40 | 12.40 | -0.80% | 12,485 |
| Sep 17, 2026 | 12.50 | 12.80 | 12.00 | 12.50 | 12.50 | 4.17% | 8,525 |
| Sep 16, 2026 | 12.80 | 12.80 | 11.90 | 12.00 | 12.00 | 2.56% | 3,707 |
| Sep 15, 2026 | 11.80 | 12.10 | 11.60 | 11.70 | 11.70 | -1.68% | 9,114 |
| Sep 14, 2026 | 12.20 | 12.20 | 11.80 | 11.90 | 11.90 | -0.83% | 9,518 |
| Sep 13, 2026 | 12.50 | 12.50 | 11.90 | 12.00 | 12.00 | -2.44% | 7,527 |
| Sep 10, 2026 | 11.50 | 12.50 | 11.50 | 12.30 | 12.30 | -1.60% | 1,015 |
| Sep 9, 2026 | 12.50 | 12.80 | 12.40 | 12.50 | 12.50 | - | 22,149 |
| Sep 8, 2026 | 12.50 | 13.00 | 12.50 | 12.50 | 12.50 | - | 7,336 |
| Sep 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 2,724 |
| Sep 6, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -2.33% | 3,950 |
| Sep 3, 2026 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | - | 5,155 |
| Sep 2, 2026 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | 2.38% | 8,275 |
| Sep 1, 2026 | 12.60 | 13.00 | 12.50 | 12.60 | 12.60 | - | 5,024 |
| Aug 31, 2026 | 12.60 | 12.80 | 12.40 | 12.60 | 12.60 | 1.61% | 22,645 |
| Aug 30, 2026 | 13.10 | 13.10 | 12.20 | 12.40 | 12.40 | -4.62% | 19,946 |
| Aug 27, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | - | 6,773 |
| Aug 25, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | - | 17,851 |
| Aug 24, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | - | 59,671 |
| Aug 23, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -1.52% | 26,219 |
| Aug 20, 2026 | 13.20 | 13.40 | 13.20 | 13.20 | 13.20 | -0.75% | 32,948 |
| Aug 19, 2026 | 13.70 | 13.70 | 13.20 | 13.30 | 13.30 | 0.76% | 17,997 |