Power Grid Bangladesh PLC. (DSE:POWERGRID)
Bangladesh
· Delayed Price · Currency is BDT 28.30
0.00 (0.00%)
At close: Dec 4, 2025
DSE:POWERGRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.30 | 28.60 | 28.00 | 28.30 | 28.30 | - | 43,804 |
| Dec 3, 2025 | 28.30 | 29.00 | 28.20 | 28.30 | 28.30 | - | 54,045 |
| Dec 2, 2025 | 28.30 | 28.80 | 28.00 | 28.30 | 28.30 | -1.74% | 81,112 |
| Nov 30, 2025 | 29.70 | 29.70 | 28.60 | 28.80 | 28.80 | -1.71% | 82,632 |
| Nov 27, 2025 | 29.30 | 29.60 | 28.50 | 29.30 | 29.30 | 1.03% | 186,849 |
| Nov 26, 2025 | 28.80 | 29.60 | 28.60 | 29.00 | 29.00 | 0.35% | 109,411 |
| Nov 25, 2025 | 29.10 | 29.60 | 28.80 | 28.90 | 28.90 | -1.03% | 147,016 |
| Nov 24, 2025 | 29.20 | 29.40 | 28.30 | 29.20 | 29.20 | 3.55% | 122,858 |
| Nov 23, 2025 | 27.50 | 28.40 | 27.40 | 28.20 | 28.20 | 1.81% | 151,113 |
| Nov 20, 2025 | 28.80 | 29.20 | 27.50 | 27.70 | 27.70 | -3.48% | 322,734 |
| Nov 19, 2025 | 27.80 | 28.80 | 27.80 | 28.70 | 28.70 | 3.61% | 128,281 |
| Nov 18, 2025 | 27.50 | 28.90 | 27.40 | 27.70 | 27.70 | -1.07% | 172,823 |
| Nov 17, 2025 | 27.60 | 28.90 | 27.30 | 28.00 | 28.00 | 1.82% | 214,390 |
| Nov 16, 2025 | 26.90 | 27.80 | 25.80 | 27.50 | 27.50 | 2.61% | 171,445 |
| Nov 13, 2025 | 27.00 | 27.20 | 26.00 | 26.80 | 26.80 | -0.74% | 242,177 |
| Nov 12, 2025 | 28.00 | 28.70 | 26.80 | 27.00 | 27.00 | -6.57% | 408,545 |
| Nov 11, 2025 | 31.50 | 31.50 | 28.80 | 28.90 | 28.90 | -9.40% | 317,050 |
| Nov 10, 2025 | 31.00 | 33.00 | 29.00 | 31.90 | 31.90 | 13.12% | 2,022,843 |
| Nov 9, 2025 | 27.00 | 28.80 | 26.90 | 28.20 | 28.20 | 4.83% | 167,003 |
| Nov 6, 2025 | 26.40 | 27.40 | 25.60 | 26.90 | 26.90 | 1.89% | 206,907 |
| Nov 5, 2025 | 27.60 | 27.60 | 26.30 | 26.40 | 26.40 | -4.00% | 88,950 |
| Nov 4, 2025 | 28.00 | 28.00 | 27.10 | 27.50 | 27.50 | -1.43% | 56,997 |
| Nov 3, 2025 | 28.60 | 28.70 | 27.70 | 27.90 | 27.90 | -2.45% | 51,744 |
| Nov 2, 2025 | 28.90 | 29.00 | 28.30 | 28.60 | 28.60 | -0.35% | 53,263 |
| Oct 30, 2025 | 27.60 | 28.80 | 27.40 | 28.70 | 28.70 | 4.36% | 94,275 |
| Oct 29, 2025 | 27.80 | 27.80 | 27.30 | 27.50 | 27.50 | -0.72% | 74,103 |
| Oct 28, 2025 | 27.50 | 27.80 | 27.00 | 27.70 | 27.70 | 0.73% | 46,158 |
| Oct 27, 2025 | 27.80 | 27.80 | 27.30 | 27.50 | 27.50 | -1.08% | 24,830 |
| Oct 26, 2025 | 28.10 | 28.20 | 27.60 | 27.80 | 27.80 | -0.71% | 50,550 |
| Oct 23, 2025 | 28.00 | 28.20 | 27.90 | 28.00 | 28.00 | 1.45% | 72,757 |
| Oct 22, 2025 | 28.40 | 28.40 | 27.60 | 27.60 | 27.60 | -2.82% | 115,331 |
| Oct 21, 2025 | 28.80 | 29.20 | 28.20 | 28.40 | 28.40 | -1.05% | 56,206 |
| Oct 20, 2025 | 28.10 | 29.00 | 27.80 | 28.70 | 28.70 | 1.77% | 33,781 |
| Oct 19, 2025 | 29.00 | 29.20 | 28.10 | 28.20 | 28.20 | -3.42% | 82,952 |
| Oct 16, 2025 | 29.20 | 29.40 | 28.90 | 29.20 | 29.20 | 0.69% | 42,386 |
| Oct 15, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | -2.03% | 42,958 |
| Oct 14, 2025 | 30.10 | 30.40 | 29.40 | 29.60 | 29.60 | -1.66% | 143,380 |
| Oct 13, 2025 | 30.50 | 31.00 | 30.00 | 30.10 | 30.10 | -1.95% | 162,335 |
| Oct 12, 2025 | 31.00 | 31.50 | 30.60 | 30.70 | 30.70 | -2.85% | 141,268 |
| Oct 9, 2025 | 31.90 | 32.50 | 31.60 | 31.60 | 31.60 | -0.94% | 53,129 |
| Oct 8, 2025 | 32.50 | 32.50 | 31.90 | 31.90 | 31.90 | -2.15% | 140,416 |
| Oct 7, 2025 | 32.60 | 32.90 | 32.40 | 32.60 | 32.60 | 0.31% | 83,047 |
| Oct 6, 2025 | 33.00 | 33.20 | 32.50 | 32.50 | 32.50 | -0.91% | 172,041 |
| Oct 5, 2025 | 33.10 | 33.60 | 32.70 | 32.80 | 32.80 | -1.20% | 224,933 |
| Sep 30, 2025 | 33.20 | 33.50 | 33.00 | 33.20 | 33.20 | -0.30% | 127,177 |
| Sep 29, 2025 | 33.90 | 33.90 | 33.20 | 33.30 | 33.30 | -0.89% | 188,080 |
| Sep 28, 2025 | 33.60 | 33.60 | 33.20 | 33.60 | 33.60 | - | 274,677 |
| Sep 25, 2025 | 33.80 | 34.20 | 33.40 | 33.60 | 33.60 | 0.30% | 209,029 |
| Sep 24, 2025 | 33.50 | 33.70 | 32.90 | 33.50 | 33.50 | 0.90% | 226,225 |
| Sep 23, 2025 | 33.60 | 33.70 | 32.80 | 33.20 | 33.20 | 0.61% | 203,402 |
| Sep 22, 2025 | 33.50 | 33.80 | 32.80 | 33.00 | 33.00 | -1.20% | 320,348 |
| Sep 21, 2025 | 35.60 | 35.60 | 33.20 | 33.40 | 33.40 | -4.57% | 463,115 |
| Sep 18, 2025 | 34.60 | 36.00 | 34.20 | 35.00 | 35.00 | 2.94% | 1,750,171 |
| Sep 17, 2025 | 34.80 | 35.00 | 33.80 | 34.00 | 34.00 | 1.49% | 773,527 |
| Sep 16, 2025 | 31.80 | 33.70 | 31.80 | 33.50 | 33.50 | 2.76% | 418,254 |
| Sep 15, 2025 | 32.70 | 32.90 | 32.00 | 32.60 | 32.60 | -0.91% | 423,942 |
| Sep 14, 2025 | 33.30 | 33.30 | 32.70 | 32.90 | 32.90 | -0.60% | 73,437 |
| Sep 11, 2025 | 33.10 | 33.30 | 32.80 | 33.10 | 33.10 | 0.30% | 116,964 |
| Sep 10, 2025 | 33.60 | 33.60 | 32.80 | 33.00 | 33.00 | -0.60% | 238,506 |
| Sep 9, 2025 | 34.10 | 34.10 | 33.00 | 33.20 | 33.20 | -1.48% | 255,699 |
| Sep 8, 2025 | 34.00 | 34.80 | 33.50 | 33.70 | 33.70 | -0.30% | 604,266 |
| Sep 7, 2025 | 33.40 | 34.00 | 33.30 | 33.80 | 33.80 | 1.50% | 179,952 |
| Sep 4, 2025 | 34.30 | 34.30 | 33.20 | 33.30 | 33.30 | -1.48% | 597,036 |
| Sep 3, 2025 | 34.40 | 34.40 | 33.70 | 33.80 | 33.80 | - | 137,600 |
| Sep 2, 2025 | 33.50 | 34.10 | 33.50 | 33.80 | 33.80 | 0.60% | 142,113 |
| Sep 1, 2025 | 34.40 | 34.40 | 33.40 | 33.60 | 33.60 | -2.61% | 102,198 |
| Aug 31, 2025 | 33.50 | 34.70 | 33.50 | 34.50 | 34.50 | 2.37% | 306,932 |
| Aug 28, 2025 | 34.00 | 34.00 | 33.30 | 33.70 | 33.70 | -0.59% | 204,877 |
| Aug 27, 2025 | 33.50 | 34.10 | 33.10 | 33.90 | 33.90 | 0.30% | 136,830 |
| Aug 26, 2025 | 33.30 | 34.40 | 33.30 | 33.80 | 33.80 | 2.42% | 310,269 |
| Aug 25, 2025 | 33.40 | 33.40 | 32.60 | 33.00 | 33.00 | 0.61% | 176,734 |
| Aug 24, 2025 | 33.40 | 33.40 | 32.60 | 32.80 | 32.80 | -1.20% | 104,403 |
| Aug 21, 2025 | 33.30 | 33.40 | 33.00 | 33.20 | 33.20 | -0.60% | 83,227 |
| Aug 20, 2025 | 34.40 | 34.40 | 33.20 | 33.40 | 33.40 | -2.05% | 88,230 |
| Aug 19, 2025 | 33.30 | 34.40 | 33.20 | 34.10 | 34.10 | 2.40% | 172,764 |
| Aug 18, 2025 | 33.00 | 33.50 | 32.80 | 33.30 | 33.30 | 0.30% | 100,008 |
| Aug 17, 2025 | 32.80 | 33.40 | 32.70 | 33.20 | 33.20 | 0.91% | 83,571 |
| Aug 14, 2025 | 32.90 | 33.20 | 32.80 | 32.90 | 32.90 | 1.23% | 53,963 |
| Aug 13, 2025 | 33.40 | 33.40 | 32.20 | 32.50 | 32.50 | -0.61% | 67,242 |
| Aug 12, 2025 | 33.20 | 33.60 | 32.50 | 32.70 | 32.70 | -1.80% | 80,830 |
| Aug 11, 2025 | 32.50 | 33.90 | 32.50 | 33.30 | 33.30 | 2.15% | 72,151 |
| Aug 10, 2025 | 33.00 | 33.50 | 32.50 | 32.60 | 32.60 | -1.21% | 94,874 |
| Aug 7, 2025 | 34.90 | 34.90 | 32.90 | 33.00 | 33.00 | -2.94% | 225,909 |
| Aug 6, 2025 | 34.60 | 34.70 | 33.80 | 34.00 | 34.00 | -0.87% | 205,211 |
| Aug 4, 2025 | 33.80 | 35.50 | 33.30 | 34.30 | 34.30 | 3.31% | 865,021 |
| Aug 3, 2025 | 35.10 | 35.10 | 31.70 | 33.20 | 33.20 | 3.43% | 544,799 |
| Jul 31, 2025 | 33.00 | 33.00 | 31.90 | 32.10 | 32.10 | -0.93% | 461,783 |
| Jul 30, 2025 | 33.00 | 33.60 | 31.90 | 32.40 | 32.40 | -1.52% | 217,312 |
| Jul 29, 2025 | 33.60 | 34.00 | 32.70 | 32.90 | 32.90 | -1.79% | 255,822 |
| Jul 28, 2025 | 34.70 | 34.70 | 33.50 | 33.50 | 33.50 | -1.18% | 95,856 |
| Jul 27, 2025 | 35.10 | 35.40 | 33.50 | 33.90 | 33.90 | -3.42% | 138,903 |
| Jul 24, 2025 | 35.00 | 35.50 | 35.00 | 35.10 | 35.10 | 0.29% | 145,178 |
| Jul 23, 2025 | 34.90 | 35.30 | 34.50 | 35.00 | 35.00 | 1.74% | 170,264 |
| Jul 22, 2025 | 34.60 | 35.00 | 34.10 | 34.40 | 34.40 | -0.86% | 67,981 |
| Jul 21, 2025 | 35.00 | 35.00 | 34.50 | 34.70 | 34.70 | -0.86% | 33,821 |
| Jul 20, 2025 | 34.00 | 35.40 | 33.60 | 35.00 | 35.00 | 5.11% | 225,854 |
| Jul 17, 2025 | 33.60 | 34.40 | 33.00 | 33.30 | 33.30 | -0.60% | 107,472 |
| Jul 16, 2025 | 33.10 | 34.40 | 33.10 | 33.50 | 33.50 | - | 96,739 |
| Jul 15, 2025 | 34.10 | 34.20 | 33.50 | 33.50 | 33.50 | -1.18% | 57,667 |
| Jul 14, 2025 | 34.60 | 34.60 | 33.20 | 33.90 | 33.90 | -0.59% | 18,496 |