Power Grid Bangladesh PLC. (DSE:POWERGRID)
Bangladesh
· Delayed Price · Currency is BDT 28.40
-2.00 (-6.58%)
At close: Mar 8, 2026
DSE:POWERGRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30.40 | 30.90 | 30.30 | 30.40 | 30.40 | -0.33% | 34,048 |
| Mar 4, 2026 | 30.30 | 31.20 | 30.10 | 30.50 | 30.50 | 0.66% | 48,094 |
| Mar 3, 2026 | 31.20 | 31.20 | 30.30 | 30.30 | 30.30 | -3.81% | 104,980 |
| Mar 2, 2026 | 30.80 | 31.70 | 30.70 | 31.50 | 31.50 | 1.94% | 26,786 |
| Mar 1, 2026 | 30.50 | 31.50 | 29.00 | 30.90 | 30.90 | -2.83% | 158,913 |
| Feb 26, 2026 | 31.80 | 32.10 | 31.60 | 31.80 | 31.80 | 0.63% | 49,537 |
| Feb 25, 2026 | 31.60 | 32.00 | 30.90 | 31.60 | 31.60 | 2.27% | 59,537 |
| Feb 24, 2026 | 30.90 | 31.90 | 30.70 | 30.90 | 30.90 | -0.64% | 17,885 |
| Feb 23, 2026 | 30.70 | 31.30 | 30.70 | 31.10 | 31.10 | 2.30% | 56,769 |
| Feb 22, 2026 | 31.10 | 31.10 | 30.00 | 30.40 | 30.40 | -2.25% | 58,983 |
| Feb 19, 2026 | 31.10 | 32.90 | 30.90 | 31.10 | 31.10 | -4.60% | 103,991 |
| Feb 18, 2026 | 33.80 | 34.20 | 32.20 | 32.60 | 32.60 | -3.26% | 67,359 |
| Feb 17, 2026 | 34.40 | 34.60 | 33.50 | 33.70 | 33.70 | -2.03% | 92,232 |
| Feb 16, 2026 | 34.30 | 35.00 | 33.40 | 34.40 | 34.40 | 0.29% | 222,825 |
| Feb 15, 2026 | 34.90 | 34.90 | 33.10 | 34.30 | 34.30 | 2.39% | 222,187 |
| Feb 10, 2026 | 33.50 | 33.70 | 32.60 | 33.50 | 33.50 | 1.52% | 136,109 |
| Feb 9, 2026 | 33.00 | 33.10 | 31.60 | 33.00 | 33.00 | 2.80% | 208,805 |
| Feb 8, 2026 | 32.00 | 32.50 | 31.30 | 32.10 | 32.10 | 1.58% | 106,199 |
| Feb 5, 2026 | 31.60 | 32.00 | 31.00 | 31.60 | 31.60 | 0.32% | 145,980 |
| Feb 3, 2026 | 31.70 | 31.70 | 31.20 | 31.50 | 31.50 | 0.64% | 82,344 |
| Feb 2, 2026 | 32.10 | 32.20 | 31.10 | 31.30 | 31.30 | -1.26% | 304,222 |
| Feb 1, 2026 | 30.90 | 32.00 | 30.80 | 31.70 | 31.70 | 3.93% | 229,430 |
| Jan 29, 2026 | 30.50 | 30.80 | 30.10 | 30.50 | 30.50 | 2.01% | 199,519 |
| Jan 28, 2026 | 30.00 | 30.40 | 29.30 | 29.90 | 29.90 | - | 123,525 |
| Jan 27, 2026 | 30.10 | 30.20 | 29.80 | 29.90 | 29.90 | - | 115,575 |
| Jan 26, 2026 | 29.90 | 30.20 | 29.00 | 29.90 | 29.90 | - | 67,358 |
| Jan 25, 2026 | 29.10 | 30.20 | 28.80 | 29.90 | 29.90 | -0.33% | 172,537 |
| Jan 22, 2026 | 28.90 | 30.50 | 28.90 | 30.00 | 30.00 | 0.67% | 250,152 |
| Jan 21, 2026 | 28.50 | 30.00 | 28.50 | 29.80 | 29.80 | 4.56% | 209,546 |
| Jan 20, 2026 | 28.00 | 28.60 | 28.00 | 28.50 | 28.50 | 1.79% | 51,852 |
| Jan 19, 2026 | 28.00 | 28.20 | 27.70 | 28.00 | 28.00 | - | 41,546 |
| Jan 18, 2026 | 27.80 | 28.00 | 27.70 | 28.00 | 28.00 | 1.08% | 48,291 |
| Jan 15, 2026 | 27.70 | 27.80 | 27.30 | 27.70 | 27.70 | 1.47% | 53,622 |
| Jan 14, 2026 | 27.30 | 27.40 | 27.20 | 27.30 | 27.30 | - | 95,327 |
| Jan 13, 2026 | 27.30 | 27.50 | 27.10 | 27.30 | 27.30 | 0.74% | 57,363 |
| Jan 12, 2026 | 26.80 | 27.20 | 26.70 | 27.10 | 27.10 | 1.12% | 51,320 |
| Jan 11, 2026 | 26.80 | 27.10 | 26.70 | 26.80 | 26.80 | -0.37% | 66,729 |
| Jan 8, 2026 | 26.90 | 27.00 | 26.50 | 26.90 | 26.90 | 1.51% | 99,816 |
| Jan 7, 2026 | 26.50 | 26.70 | 26.30 | 26.50 | 26.50 | - | 12,735 |
| Jan 6, 2026 | 26.50 | 26.80 | 26.20 | 26.50 | 26.50 | -0.75% | 72,164 |
| Jan 5, 2026 | 26.70 | 26.90 | 26.40 | 26.70 | 26.70 | 0.38% | 67,571 |
| Jan 4, 2026 | 27.10 | 27.10 | 26.40 | 26.60 | 26.60 | -2.21% | 75,283 |
| Jan 1, 2026 | 26.90 | 27.20 | 26.40 | 27.20 | 27.20 | 1.87% | 58,434 |
| Dec 30, 2025 | 26.70 | 27.00 | 26.30 | 26.70 | 26.70 | 0.75% | 65,673 |
| Dec 29, 2025 | 26.50 | 26.80 | 26.10 | 26.50 | 26.50 | 0.38% | 74,839 |
| Dec 28, 2025 | 26.70 | 27.50 | 25.90 | 26.40 | 26.40 | -2.22% | 137,033 |
| Dec 24, 2025 | 27.00 | 27.50 | 27.00 | 27.00 | 27.00 | -1.10% | 146,258 |
| Dec 23, 2025 | 27.60 | 27.60 | 27.00 | 27.30 | 27.30 | -0.36% | 54,196 |
| Dec 22, 2025 | 27.30 | 27.50 | 27.30 | 27.40 | 27.40 | - | 25,002 |
| Dec 21, 2025 | 27.00 | 27.50 | 27.00 | 27.40 | 27.40 | 1.48% | 21,699 |
| Dec 18, 2025 | 27.50 | 27.50 | 27.00 | 27.00 | 27.00 | -1.82% | 112,518 |
| Dec 17, 2025 | 27.60 | 28.00 | 27.40 | 27.50 | 27.50 | -0.36% | 14,773 |
| Dec 15, 2025 | 27.90 | 28.00 | 27.50 | 27.60 | 27.60 | -1.08% | 46,790 |
| Dec 14, 2025 | 28.20 | 28.40 | 27.90 | 27.90 | 27.90 | -0.71% | 34,638 |
| Dec 11, 2025 | 28.10 | 28.50 | 28.00 | 28.10 | 28.10 | -0.71% | 66,791 |
| Dec 10, 2025 | 28.40 | 28.80 | 28.20 | 28.30 | 28.30 | - | 17,498 |
| Dec 9, 2025 | 28.10 | 28.40 | 28.00 | 28.30 | 28.30 | 1.43% | 62,927 |
| Dec 8, 2025 | 28.10 | 28.10 | 27.80 | 27.90 | 27.90 | 0.72% | 57,004 |
| Dec 7, 2025 | 28.30 | 28.40 | 27.50 | 27.70 | 27.70 | -2.12% | 59,442 |
| 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 |