Skip to main content
Energypac Power Generation PLC (DSE:EPGL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
15.60
-0.90 (-5.45%)
At close: Mar 8, 2026

DSE:EPGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 202616.3016.3015.5015.6015.60-5.45%259,652
Mar 5, 202616.7016.8016.2016.5016.500.61%170,010
Mar 4, 202616.7017.4016.2016.4016.40-1.20%576,146
Mar 3, 202618.2018.2016.4016.6016.60-6.74%676,993
Mar 2, 202616.7017.9016.5017.8017.809.20%1,046,595
Mar 1, 202616.8016.8015.5016.3016.30-5.23%561,653
Feb 26, 202617.8017.8017.1017.2017.20-0.58%488,107
Feb 25, 202617.3017.5016.9017.3017.30-1.14%1,004,188
Feb 24, 202617.9018.4017.4017.5017.501.16%985,676
Feb 23, 202615.9017.3015.9017.3017.309.49%1,827,977
Feb 22, 202615.9015.9015.5015.8015.801.94%132,943
Feb 19, 202615.9016.1015.4015.5015.50-2.52%192,796
Feb 18, 202616.3016.3015.7015.9015.90-0.62%519,601
Feb 17, 202616.2016.4015.8016.0016.00-0.62%459,898
Feb 16, 202616.3016.4015.7016.1016.10-0.62%561,316
Feb 15, 202616.0016.6015.5016.2016.207.28%588,814
Feb 10, 202615.1015.2014.8015.1015.102.72%356,817
Feb 9, 202614.5014.8014.4014.7014.701.38%216,150
Feb 8, 202614.5014.6014.4014.5014.50-133,162
Feb 5, 202614.5014.6014.3014.5014.501.40%180,235
Feb 3, 202614.4014.5014.2014.3014.30-0.69%376,901
Feb 2, 202614.7014.7014.3014.4014.40-1.37%346,857
Feb 1, 202614.4015.0014.4014.6014.600.69%140,442
Jan 29, 202614.5015.8014.4014.5014.50-8.23%541,384
Jan 28, 202615.7015.9015.7015.8015.800.64%49,053
Jan 27, 202616.0016.0015.7015.7015.70-122,352
Jan 26, 202615.6015.8015.5015.7015.70-100,433
Jan 25, 202616.2016.2015.6015.7015.70-2.48%112,614
Jan 22, 202616.0016.2015.8016.1016.101.26%332,713
Jan 21, 202616.3016.3015.6015.9015.901.27%197,173
Jan 20, 202616.1016.3015.6015.7015.70-2.48%267,903
Jan 19, 202616.0016.3015.9016.1016.101.90%276,341
Jan 18, 202615.4015.9015.2015.8015.803.95%183,433
Jan 15, 202615.2015.4015.1015.2015.20-68,966
Jan 14, 202615.2015.4015.1015.2015.20-62,571
Jan 13, 202615.6015.7014.3015.2015.20-1.94%108,536
Jan 12, 202615.7015.7015.3015.5015.501.31%49,799
Jan 11, 202615.7015.7015.1015.3015.30-0.65%64,859
Jan 8, 202615.2015.6015.2015.4015.400.65%40,346
Jan 7, 202615.3015.8015.1015.3015.30-2.55%132,174
Jan 6, 202615.6015.8015.2015.7015.700.64%47,940
Jan 5, 202615.6015.9015.5015.6015.60-1.27%75,071
Jan 4, 202615.9015.9015.6015.8015.800.64%117,909
Jan 1, 202615.7015.8015.6015.7015.701.29%101,562
Dec 30, 202515.5015.6015.3015.5015.500.65%51,419
Dec 29, 202515.4015.5015.2015.4015.40-128,851
Dec 28, 202515.5015.7015.4015.4015.40-33,856
Dec 24, 202515.6015.7015.2015.4015.40-169,320
Dec 23, 202515.7015.9015.2015.4015.40-2.53%177,686
Dec 22, 202515.9015.9015.6015.8015.802.60%124,067
Dec 21, 202515.6016.0015.0015.4015.40-1.28%197,367
Dec 18, 202515.6015.8015.5015.6015.60-88,905
Dec 17, 202516.5016.6015.5015.6015.60-2.50%171,436
Dec 15, 202516.8016.8015.9016.0016.00-4.19%320,488
Dec 14, 202517.0017.1016.6016.7016.70-1.18%195,767
Dec 11, 202516.9017.0016.5016.9016.902.42%327,864
Dec 10, 202516.5017.2016.3016.5016.50-2.37%211,669
Dec 9, 202516.9017.0016.3016.9016.903.68%569,537
Dec 8, 202516.0016.6016.0016.3016.301.88%193,831
Dec 7, 202515.8016.2015.8016.0016.00-255,655
Dec 3, 202516.5016.6016.0016.0015.80-1.84%342,401
Dec 2, 202516.2016.5016.0016.3016.102.52%332,909
Dec 1, 202516.1016.4015.8015.9015.70-1.85%317,011
Nov 30, 202516.2016.6016.1016.2016.00-1.82%332,704
Nov 27, 202516.7016.7016.4016.5016.29-201,006
Nov 26, 202516.5017.0016.2016.5016.291.23%521,141
Nov 25, 202516.9017.1016.1016.3016.10-2.98%814,175
Nov 24, 202516.8017.8016.4016.8016.593.70%517,736
Nov 23, 202516.8017.1015.9016.2016.00-7.95%802,220
Nov 20, 202518.0018.4017.3017.6017.38-0.56%470,138
Nov 19, 202517.0017.8016.4017.7017.485.36%705,288
Nov 18, 202516.5017.3016.5016.8016.591.82%239,718
Nov 17, 202515.7016.6015.3016.5016.297.14%308,127
Nov 16, 202515.0015.5014.6015.4015.214.76%171,929
Nov 13, 202516.2016.2014.2014.7014.52-6.37%216,684
Nov 12, 202515.9016.4015.6015.7015.50-2.48%156,813
Nov 11, 202516.3016.5015.9016.1015.901.90%112,857
Nov 10, 202516.5016.5015.7015.8015.60-2.47%121,405
Nov 9, 202516.8017.0016.0016.2016.00-1.22%203,514
Nov 6, 202515.5016.8015.5016.4016.202.50%92,911
Nov 5, 202516.2016.5015.8016.0015.80-1.23%78,752
Nov 4, 202517.0017.0016.0016.2016.00-2.99%213,692
Nov 3, 202517.4017.5016.7016.7016.49-4.02%166,162
Nov 2, 202517.7018.5017.3017.4017.180.58%387,328
Oct 30, 202516.3017.4016.1017.3017.087.45%369,580
Oct 29, 202516.3016.4016.0016.1015.90-0.62%117,336
Oct 28, 202516.3016.4016.1016.2016.00-0.61%95,246
Oct 27, 202516.0016.4015.9016.3016.100.62%77,587
Oct 26, 202516.4016.4016.0016.2016.00-0.61%116,701
Oct 23, 202516.2016.3016.0016.3016.101.88%88,408
Oct 22, 202516.0016.1015.5016.0015.80-78,258
Oct 21, 202516.5016.8015.8016.0015.80-1.23%195,132
Oct 20, 202515.6016.4015.4016.2016.003.85%101,275
Oct 19, 202515.8016.0015.4015.6015.41-3.11%68,230
Oct 16, 202515.8016.6015.5016.1015.901.26%188,312
Oct 15, 202516.9016.9015.4015.9015.70-6.47%247,414
Oct 14, 202517.6017.6016.9017.0016.79-1.16%191,447
Oct 13, 202517.7017.9017.0017.2016.99-0.58%190,061
Oct 12, 202517.8018.0017.2017.3017.08-2.81%169,335
Oct 9, 202517.7018.2017.7017.8017.58-0.56%267,131