United Power Generation & Distribution Company Ltd. (DSE:UPGDCL)
Bangladesh
· Delayed Price · Currency is BDT 118.20
-1.30 (-1.09%)
At close: Dec 4, 2025
DSE:UPGDCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 120.00 | 120.80 | 117.30 | 118.20 | 118.20 | -1.09% | 22,152 |
| Dec 3, 2025 | 119.50 | 122.90 | 118.00 | 119.50 | 119.50 | -0.67% | 34,905 |
| Dec 2, 2025 | 122.00 | 122.00 | 119.50 | 120.30 | 120.30 | -0.08% | 32,000 |
| Dec 1, 2025 | 123.60 | 123.60 | 120.10 | 120.40 | 120.40 | -0.91% | 12,588 |
| Nov 30, 2025 | 124.20 | 124.30 | 120.20 | 121.50 | 121.50 | -1.94% | 44,360 |
| Nov 27, 2025 | 123.90 | 124.40 | 123.10 | 123.90 | 123.90 | 0.16% | 31,913 |
| Nov 26, 2025 | 123.70 | 124.80 | 122.10 | 123.70 | 123.70 | 1.23% | 50,106 |
| Nov 25, 2025 | 123.80 | 123.80 | 121.90 | 122.20 | 122.20 | -0.73% | 31,664 |
| Nov 24, 2025 | 122.90 | 123.70 | 120.00 | 123.10 | 123.10 | 2.41% | 37,442 |
| Nov 23, 2025 | 120.00 | 121.70 | 117.10 | 120.20 | 120.20 | -1.64% | 55,530 |
| Nov 20, 2025 | 124.40 | 124.50 | 121.70 | 122.20 | 122.20 | -1.05% | 38,507 |
| Nov 19, 2025 | 122.00 | 123.80 | 121.60 | 123.50 | 123.50 | 1.98% | 50,429 |
| Nov 18, 2025 | 120.00 | 122.70 | 117.00 | 121.10 | 121.10 | -1.22% | 57,140 |
| Nov 16, 2025 | 121.00 | 124.50 | 120.90 | 122.60 | 116.10 | 0.91% | 43,085 |
| Nov 13, 2025 | 126.00 | 126.00 | 120.70 | 121.50 | 115.06 | -2.96% | 16,091 |
| Nov 12, 2025 | 128.30 | 128.30 | 124.50 | 125.20 | 118.56 | -0.24% | 24,658 |
| Nov 11, 2025 | 125.10 | 126.90 | 125.10 | 125.50 | 118.85 | 0.40% | 15,630 |
| Nov 10, 2025 | 124.10 | 125.90 | 124.10 | 125.00 | 118.37 | -0.16% | 20,208 |
| Nov 9, 2025 | 127.10 | 128.00 | 124.60 | 125.20 | 118.56 | -1.49% | 21,231 |
| Nov 6, 2025 | 126.00 | 128.60 | 124.30 | 127.10 | 120.36 | 0.63% | 24,306 |
| Nov 5, 2025 | 129.90 | 129.90 | 125.90 | 126.30 | 119.60 | -1.17% | 24,989 |
| Nov 4, 2025 | 129.20 | 130.20 | 127.00 | 127.80 | 121.02 | -1.24% | 18,647 |
| Nov 3, 2025 | 131.70 | 132.00 | 128.30 | 129.40 | 122.54 | -1.75% | 36,140 |
| Nov 2, 2025 | 133.00 | 133.30 | 131.30 | 131.70 | 124.72 | -0.83% | 42,268 |
| Oct 30, 2025 | 133.50 | 133.90 | 132.20 | 132.80 | 125.76 | -0.15% | 48,174 |
| Oct 29, 2025 | 134.80 | 134.90 | 132.40 | 133.00 | 125.95 | -0.67% | 29,692 |
| Oct 28, 2025 | 133.30 | 134.70 | 132.00 | 133.90 | 126.80 | 0.15% | 33,733 |
| Oct 27, 2025 | 142.50 | 142.50 | 132.10 | 133.70 | 126.61 | -7.60% | 149,524 |
| Oct 26, 2025 | 146.90 | 146.90 | 144.10 | 144.70 | 137.03 | -1.30% | 51,183 |
| Oct 23, 2025 | 143.10 | 147.00 | 143.10 | 146.60 | 138.83 | 1.73% | 51,395 |
| Oct 22, 2025 | 143.20 | 145.00 | 142.00 | 144.10 | 136.46 | 0.70% | 20,914 |
| Oct 21, 2025 | 146.00 | 147.00 | 142.50 | 143.10 | 135.51 | -1.04% | 40,009 |
| Oct 20, 2025 | 143.00 | 145.20 | 140.30 | 144.60 | 136.93 | 3.14% | 42,304 |
| Oct 19, 2025 | 142.00 | 142.00 | 138.00 | 140.20 | 132.77 | 0.72% | 35,971 |
| Oct 16, 2025 | 142.50 | 142.50 | 137.60 | 139.20 | 131.82 | -1.21% | 63,378 |
| Oct 15, 2025 | 147.00 | 147.00 | 139.90 | 140.90 | 133.43 | -1.67% | 52,676 |
| Oct 14, 2025 | 146.90 | 146.90 | 143.10 | 143.30 | 135.70 | -0.49% | 31,779 |
| Oct 13, 2025 | 145.70 | 145.70 | 143.40 | 144.00 | 136.37 | 0.07% | 62,447 |
| Oct 12, 2025 | 146.90 | 146.90 | 142.80 | 143.90 | 136.27 | -0.28% | 52,097 |
| Oct 9, 2025 | 146.50 | 147.00 | 144.00 | 144.30 | 136.65 | -0.76% | 37,521 |
| Oct 8, 2025 | 145.90 | 147.40 | 144.00 | 145.40 | 137.69 | 0.55% | 54,440 |
| Oct 7, 2025 | 146.00 | 148.40 | 144.10 | 144.60 | 136.93 | -1.57% | 66,701 |
| Oct 6, 2025 | 146.60 | 148.30 | 146.30 | 146.90 | 139.11 | 0.55% | 86,133 |
| Oct 5, 2025 | 144.50 | 147.60 | 144.50 | 146.10 | 138.35 | 2.53% | 92,415 |
| Sep 30, 2025 | 144.80 | 144.80 | 141.90 | 142.50 | 134.94 | -0.07% | 32,870 |
| Sep 29, 2025 | 142.50 | 143.00 | 141.70 | 142.60 | 135.04 | 0.56% | 17,950 |
| Sep 28, 2025 | 142.00 | 144.90 | 141.50 | 141.80 | 134.28 | -0.35% | 47,156 |
| Sep 25, 2025 | 144.80 | 145.10 | 142.00 | 142.30 | 134.76 | -1.04% | 77,093 |
| Sep 24, 2025 | 143.60 | 145.00 | 142.70 | 143.80 | 136.18 | 0.63% | 27,474 |
| Sep 23, 2025 | 144.50 | 144.50 | 141.50 | 142.90 | 135.32 | 0.70% | 38,533 |
| Sep 22, 2025 | 142.90 | 143.50 | 141.80 | 141.90 | 134.38 | -0.28% | 43,033 |
| Sep 21, 2025 | 144.00 | 144.80 | 142.00 | 142.30 | 134.76 | 0.28% | 97,276 |
| Sep 18, 2025 | 142.90 | 144.40 | 141.50 | 141.90 | 134.38 | 0.07% | 23,073 |
| Sep 17, 2025 | 142.80 | 143.00 | 141.60 | 141.80 | 134.28 | - | 39,289 |
| Sep 16, 2025 | 142.50 | 142.90 | 141.50 | 141.80 | 134.28 | -0.14% | 39,381 |
| Sep 15, 2025 | 142.10 | 143.40 | 141.60 | 142.00 | 134.47 | 0.28% | 48,112 |
| Sep 14, 2025 | 144.50 | 144.50 | 141.50 | 141.60 | 134.09 | -1.19% | 32,425 |
| Sep 11, 2025 | 142.20 | 143.90 | 141.20 | 143.30 | 135.70 | 1.13% | 44,339 |
| Sep 10, 2025 | 146.80 | 146.80 | 140.50 | 141.70 | 134.19 | -2.21% | 52,663 |
| Sep 9, 2025 | 145.60 | 147.50 | 144.60 | 144.90 | 137.22 | -0.48% | 65,964 |
| Sep 8, 2025 | 146.10 | 149.10 | 145.00 | 145.60 | 137.88 | - | 95,886 |
| Sep 7, 2025 | 145.60 | 146.60 | 145.10 | 145.60 | 137.88 | - | 89,289 |
| Sep 4, 2025 | 146.80 | 147.50 | 145.30 | 145.60 | 137.88 | -1.02% | 89,469 |
| Sep 3, 2025 | 149.00 | 150.00 | 146.00 | 147.10 | 139.30 | -0.07% | 81,015 |
| Sep 2, 2025 | 147.50 | 148.00 | 144.60 | 147.20 | 139.40 | 1.17% | 91,580 |
| Sep 1, 2025 | 148.70 | 148.70 | 145.10 | 145.50 | 137.79 | -1.69% | 134,015 |
| Aug 31, 2025 | 148.60 | 151.00 | 147.60 | 148.00 | 140.15 | 0.54% | 160,228 |
| Aug 28, 2025 | 149.00 | 151.80 | 146.50 | 147.20 | 139.40 | -1.21% | 180,450 |
| Aug 27, 2025 | 147.50 | 149.80 | 146.40 | 149.00 | 141.10 | 2.76% | 316,751 |
| Aug 26, 2025 | 142.00 | 149.90 | 140.70 | 145.00 | 137.31 | 4.17% | 214,806 |
| Aug 25, 2025 | 139.00 | 140.00 | 138.40 | 139.20 | 131.82 | 0.94% | 87,912 |
| Aug 24, 2025 | 137.50 | 139.00 | 137.10 | 137.90 | 130.59 | 0.22% | 39,978 |
| Aug 21, 2025 | 137.80 | 138.70 | 136.80 | 137.60 | 130.30 | -0.36% | 39,799 |
| Aug 20, 2025 | 138.00 | 139.00 | 137.50 | 138.10 | 130.78 | -0.43% | 53,089 |
| Aug 19, 2025 | 140.50 | 141.60 | 138.40 | 138.70 | 131.35 | -1.42% | 69,194 |
| Aug 18, 2025 | 141.00 | 141.40 | 138.50 | 140.70 | 133.24 | 1.66% | 88,565 |
| Aug 17, 2025 | 137.30 | 138.90 | 137.30 | 138.40 | 131.06 | 0.87% | 36,689 |
| Aug 14, 2025 | 138.00 | 138.90 | 137.00 | 137.20 | 129.93 | 0.73% | 37,501 |
| Aug 13, 2025 | 137.40 | 137.60 | 135.30 | 136.20 | 128.98 | -0.51% | 65,213 |
| Aug 12, 2025 | 139.00 | 139.00 | 136.70 | 136.90 | 129.64 | -0.80% | 66,535 |
| Aug 11, 2025 | 139.20 | 139.20 | 137.50 | 138.00 | 130.68 | 0.15% | 45,956 |
| Aug 10, 2025 | 139.70 | 140.30 | 137.50 | 137.80 | 130.49 | -0.65% | 132,461 |
| Aug 7, 2025 | 143.70 | 143.70 | 138.20 | 138.70 | 131.35 | -2.53% | 149,966 |
| Aug 6, 2025 | 142.10 | 145.40 | 141.50 | 142.30 | 134.76 | 0.14% | 140,309 |
| Aug 4, 2025 | 139.60 | 145.30 | 138.00 | 142.10 | 134.57 | 2.53% | 336,563 |
| Aug 3, 2025 | 133.00 | 139.00 | 133.00 | 138.60 | 131.25 | 4.84% | 236,167 |
| Jul 31, 2025 | 134.40 | 134.40 | 131.60 | 132.20 | 125.19 | -0.75% | 53,587 |
| Jul 30, 2025 | 134.00 | 134.00 | 130.00 | 133.20 | 126.14 | 1.60% | 44,417 |
| Jul 29, 2025 | 133.80 | 134.00 | 130.00 | 131.10 | 124.15 | -2.16% | 108,250 |
| Jul 28, 2025 | 134.00 | 135.50 | 133.70 | 134.00 | 126.90 | -0.30% | 72,463 |
| Jul 27, 2025 | 136.30 | 137.90 | 133.30 | 134.40 | 127.27 | -1.39% | 85,080 |
| Jul 24, 2025 | 136.80 | 139.70 | 135.20 | 136.30 | 129.07 | -0.37% | 138,203 |
| Jul 23, 2025 | 131.50 | 137.50 | 131.50 | 136.80 | 129.55 | 4.11% | 148,543 |
| Jul 22, 2025 | 130.70 | 132.40 | 128.10 | 131.40 | 124.43 | 0.92% | 109,900 |
| Jul 21, 2025 | 134.00 | 134.50 | 129.70 | 130.20 | 123.30 | -2.54% | 185,328 |
| Jul 20, 2025 | 127.80 | 134.30 | 127.80 | 133.60 | 126.52 | 4.54% | 144,363 |
| Jul 17, 2025 | 125.40 | 129.40 | 125.40 | 127.80 | 121.02 | 2.49% | 135,320 |
| Jul 16, 2025 | 124.00 | 126.00 | 123.20 | 124.70 | 118.09 | 0.65% | 146,330 |
| Jul 15, 2025 | 124.00 | 124.80 | 123.70 | 123.90 | 117.33 | 0.24% | 31,485 |
| Jul 14, 2025 | 123.10 | 124.00 | 123.00 | 123.60 | 117.05 | - | 26,367 |