Uttara Finance and Investments Limited (DSE:UTTARAFIN)
Bangladesh · Delayed Price · Currency is BDT 12.00
-0.10 (-0.83%)
At close: Sep 24, 2026
DSE:UTTARAFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 13.80 | 13.80 | 13.20 | 13.20 | 13.20 | -2.22% | 31,967 |
| Aug 17, 2026 | 13.60 | 13.60 | 13.20 | 13.50 | 13.50 | 2.27% | 64,026 |
| Aug 16, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -1.49% | 68,197 |
| Aug 13, 2026 | 13.40 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | 15,820 |
| Aug 12, 2026 | 13.50 | 13.80 | 13.40 | 13.50 | 13.50 | 0.75% | 33,539 |
| Aug 11, 2026 | 13.50 | 13.60 | 13.30 | 13.40 | 13.40 | - | 28,751 |
| Aug 10, 2026 | 13.40 | 13.70 | 13.20 | 13.40 | 13.40 | -0.74% | 22,930 |
| Aug 9, 2026 | 13.80 | 13.80 | 13.40 | 13.50 | 13.50 | -1.46% | 16,113 |
| Aug 6, 2026 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | -0.72% | 22,385 |
| Aug 4, 2026 | 13.80 | 13.90 | 13.50 | 13.80 | 13.80 | 2.22% | 55,712 |
| Aug 3, 2026 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | - | 31,131 |
| Aug 2, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | - | 61,663 |
| Jul 30, 2026 | 13.50 | 13.90 | 13.40 | 13.50 | 13.50 | -1.46% | 85,875 |
| Jul 29, 2026 | 13.70 | 14.00 | 13.70 | 13.70 | 13.70 | -1.44% | 56,754 |
| Jul 28, 2026 | 13.90 | 14.00 | 13.70 | 13.90 | 13.90 | 2.21% | 44,494 |
| Jul 27, 2026 | 13.60 | 13.70 | 13.40 | 13.60 | 13.60 | 1.49% | 43,484 |
| Jul 26, 2026 | 12.80 | 13.50 | 12.80 | 13.40 | 13.40 | -1.47% | 27,256 |
| Jul 23, 2026 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | -0.73% | 38,948 |
| Jul 22, 2026 | 13.70 | 14.30 | 13.50 | 13.70 | 13.70 | -1.44% | 157,920 |
| Jul 21, 2026 | 13.90 | 14.10 | 13.40 | 13.90 | 13.90 | 2.96% | 260,176 |
| Jul 20, 2026 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | - | 28,600 |
| Jul 19, 2026 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | 2.27% | 274,728 |
| Jul 16, 2026 | 13.20 | 13.50 | 13.20 | 13.20 | 13.20 | - | 24,098 |
| Jul 15, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | - | 50,729 |