United Power Generation & Distribution Company Ltd. (DSE:UPGDCL)
Bangladesh
· Delayed Price · Currency is BDT 112.90
+0.20 (0.18%)
At close: Mar 9, 2026
DSE:UPGDCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 112.90 | 116.00 | 111.00 | 112.90 | 112.90 | 0.18% | 48,792 |
| Mar 8, 2026 | 120.00 | 120.00 | 111.00 | 112.70 | 112.70 | -4.00% | 65,150 |
| Mar 5, 2026 | 119.00 | 119.00 | 117.10 | 117.40 | 117.40 | -2.09% | 11,222 |
| Mar 4, 2026 | 119.90 | 127.80 | 114.00 | 119.90 | 119.90 | 1.44% | 15,967 |
| Mar 3, 2026 | 118.20 | 123.50 | 117.60 | 118.20 | 118.20 | -4.60% | 46,174 |
| Mar 2, 2026 | 123.90 | 124.90 | 122.50 | 123.90 | 123.90 | 0.73% | 14,647 |
| Mar 1, 2026 | 125.30 | 125.30 | 121.00 | 123.00 | 123.00 | -2.46% | 41,895 |
| Feb 26, 2026 | 126.10 | 126.90 | 125.50 | 126.10 | 126.10 | 0.16% | 21,439 |
| Feb 25, 2026 | 125.90 | 127.00 | 125.00 | 125.90 | 125.90 | -0.63% | 11,634 |
| Feb 24, 2026 | 126.10 | 127.80 | 126.10 | 126.70 | 126.70 | -0.47% | 10,804 |
| Feb 23, 2026 | 126.80 | 127.70 | 126.70 | 127.30 | 127.30 | 0.71% | 11,800 |
| Feb 22, 2026 | 125.60 | 126.80 | 125.10 | 126.40 | 126.40 | 0.32% | 25,190 |
| Feb 19, 2026 | 126.00 | 127.80 | 125.60 | 126.00 | 126.00 | -0.47% | 11,657 |
| Feb 18, 2026 | 126.60 | 129.00 | 126.40 | 126.60 | 126.60 | -1.25% | 72,869 |
| Feb 17, 2026 | 129.20 | 130.40 | 127.70 | 128.20 | 128.20 | - | 54,542 |
| Feb 16, 2026 | 129.40 | 130.40 | 127.20 | 128.20 | 128.20 | -0.39% | 127,434 |
| Feb 15, 2026 | 126.00 | 130.00 | 125.90 | 128.70 | 128.70 | 3.46% | 96,258 |
| Feb 10, 2026 | 123.90 | 124.90 | 123.00 | 124.40 | 124.40 | 0.89% | 48,554 |
| Feb 9, 2026 | 123.30 | 123.60 | 121.50 | 123.30 | 123.30 | 1.23% | 44,367 |
| Feb 8, 2026 | 121.90 | 122.60 | 120.80 | 121.80 | 121.80 | 0.25% | 23,175 |
| Feb 5, 2026 | 121.50 | 122.40 | 121.10 | 121.50 | 121.50 | -0.33% | 17,168 |
| Feb 3, 2026 | 121.20 | 122.60 | 120.40 | 121.90 | 121.90 | 0.83% | 25,365 |
| Feb 2, 2026 | 120.90 | 122.00 | 120.10 | 120.90 | 120.90 | -0.08% | 24,729 |
| Feb 1, 2026 | 121.40 | 122.00 | 120.00 | 121.00 | 121.00 | -0.58% | 17,103 |
| Jan 29, 2026 | 121.70 | 122.40 | 120.60 | 121.70 | 121.70 | -0.08% | 40,829 |
| Jan 28, 2026 | 121.80 | 122.50 | 119.10 | 121.80 | 121.80 | 2.35% | 32,094 |
| Jan 27, 2026 | 119.00 | 119.30 | 118.60 | 119.00 | 119.00 | 0.17% | 18,621 |
| Jan 26, 2026 | 118.80 | 119.60 | 117.60 | 118.80 | 118.80 | 0.68% | 4,904 |
| Jan 25, 2026 | 119.50 | 119.90 | 117.00 | 118.00 | 118.00 | -1.26% | 17,881 |
| Jan 22, 2026 | 119.50 | 121.30 | 119.00 | 119.50 | 119.50 | -1.24% | 20,562 |
| Jan 21, 2026 | 121.00 | 121.30 | 120.20 | 121.00 | 121.00 | 0.50% | 17,151 |
| Jan 20, 2026 | 120.40 | 121.30 | 119.50 | 120.40 | 120.40 | -0.25% | 20,230 |
| Jan 19, 2026 | 119.50 | 120.90 | 119.50 | 120.70 | 120.70 | 1.00% | 42,875 |
| Jan 18, 2026 | 119.10 | 119.80 | 118.10 | 119.50 | 119.50 | 0.42% | 14,953 |
| Jan 15, 2026 | 120.00 | 120.00 | 118.70 | 119.00 | 119.00 | -0.17% | 13,866 |
| Jan 14, 2026 | 120.70 | 120.70 | 119.10 | 119.20 | 119.20 | -0.25% | 10,839 |
| Jan 13, 2026 | 119.50 | 120.80 | 119.00 | 119.50 | 119.50 | - | 9,084 |
| Jan 12, 2026 | 119.40 | 119.80 | 118.80 | 119.50 | 119.50 | 0.08% | 14,834 |
| Jan 11, 2026 | 120.40 | 120.90 | 119.10 | 119.40 | 119.40 | -0.75% | 27,789 |
| Jan 8, 2026 | 118.20 | 121.00 | 118.20 | 120.30 | 120.30 | 1.60% | 52,753 |
| Jan 7, 2026 | 118.40 | 118.90 | 116.30 | 118.40 | 118.40 | 1.54% | 61,354 |
| Jan 6, 2026 | 116.50 | 116.90 | 116.20 | 116.60 | 116.60 | 0.26% | 15,226 |
| Jan 5, 2026 | 116.80 | 116.80 | 115.60 | 116.30 | 116.30 | 0.43% | 20,667 |
| Jan 4, 2026 | 116.20 | 116.90 | 115.40 | 115.80 | 115.80 | -0.52% | 26,614 |
| Jan 1, 2026 | 116.10 | 116.90 | 116.00 | 116.40 | 116.40 | 0.26% | 7,515 |
| Dec 30, 2025 | 115.50 | 116.70 | 115.50 | 116.10 | 116.10 | 0.26% | 3,093 |
| Dec 29, 2025 | 115.80 | 116.90 | 114.30 | 115.80 | 115.80 | 0.43% | 6,559 |
| Dec 28, 2025 | 116.90 | 117.00 | 114.00 | 115.30 | 115.30 | -0.77% | 38,839 |
| Dec 24, 2025 | 118.70 | 118.70 | 115.80 | 116.20 | 116.20 | 0.35% | 18,310 |
| Dec 23, 2025 | 116.90 | 117.50 | 115.50 | 115.80 | 115.80 | -0.52% | 13,114 |
| Dec 22, 2025 | 116.20 | 118.00 | 113.60 | 116.40 | 116.40 | 0.43% | 14,476 |
| Dec 21, 2025 | 116.00 | 116.90 | 114.10 | 115.90 | 115.90 | -0.43% | 14,019 |
| Dec 18, 2025 | 116.80 | 116.80 | 116.00 | 116.40 | 116.40 | - | 11,559 |
| Dec 17, 2025 | 117.30 | 117.80 | 115.60 | 116.40 | 116.40 | -0.77% | 16,563 |
| Dec 15, 2025 | 118.90 | 118.90 | 117.00 | 117.30 | 117.30 | -0.68% | 19,432 |
| Dec 14, 2025 | 119.00 | 119.00 | 117.80 | 118.10 | 118.10 | -0.42% | 25,890 |
| Dec 11, 2025 | 120.80 | 120.80 | 118.20 | 118.60 | 118.60 | -0.17% | 16,854 |
| Dec 10, 2025 | 119.60 | 119.80 | 118.60 | 118.80 | 118.80 | -0.59% | 32,664 |
| Dec 9, 2025 | 119.50 | 119.90 | 118.60 | 119.50 | 119.50 | 0.50% | 38,919 |
| Dec 8, 2025 | 118.90 | 120.30 | 118.40 | 118.90 | 118.90 | 0.68% | 16,900 |
| Dec 7, 2025 | 122.80 | 122.80 | 117.60 | 118.10 | 118.10 | -0.08% | 8,373 |
| 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 |