Uttara Bank PLC. (DSE:UTTARABANK)
Bangladesh
· Delayed Price · Currency is BDT 24.30
+0.70 (2.97%)
At close: Mar 9, 2026
Uttara Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.60 | 24.40 | 23.40 | 24.30 | 24.30 | 2.97% | 2,289,102 |
| Mar 8, 2026 | 24.30 | 24.30 | 23.50 | 23.60 | 23.60 | -3.28% | 2,720,294 |
| Mar 5, 2026 | 24.40 | 25.00 | 24.10 | 24.40 | 24.40 | -2.01% | 1,811,742 |
| Mar 4, 2026 | 24.80 | 25.10 | 24.50 | 24.90 | 24.90 | 1.22% | 1,847,697 |
| Mar 3, 2026 | 24.60 | 26.00 | 24.40 | 24.60 | 24.60 | -5.02% | 5,239,133 |
| Mar 2, 2026 | 25.30 | 26.10 | 25.20 | 25.90 | 25.90 | 2.37% | 2,956,363 |
| Mar 1, 2026 | 26.00 | 26.00 | 24.80 | 25.30 | 25.30 | -3.44% | 4,208,911 |
| Feb 26, 2026 | 26.20 | 26.30 | 25.30 | 26.20 | 26.20 | 3.56% | 9,927,333 |
| Feb 25, 2026 | 25.30 | 25.40 | 25.10 | 25.30 | 25.30 | - | 1,258,563 |
| Feb 24, 2026 | 25.30 | 25.40 | 25.10 | 25.30 | 25.30 | 0.40% | 2,466,837 |
| Feb 23, 2026 | 25.00 | 25.30 | 24.90 | 25.20 | 25.20 | 0.80% | 2,089,465 |
| Feb 22, 2026 | 24.70 | 25.30 | 24.50 | 25.00 | 25.00 | 1.21% | 1,671,012 |
| Feb 19, 2026 | 24.70 | 25.00 | 24.70 | 24.70 | 24.70 | -0.80% | 974,766 |
| Feb 18, 2026 | 24.90 | 25.40 | 24.80 | 24.90 | 24.90 | -1.58% | 2,290,457 |
| Feb 17, 2026 | 25.30 | 25.60 | 25.10 | 25.30 | 25.30 | -0.39% | 4,407,118 |
| Feb 16, 2026 | 25.40 | 25.60 | 25.20 | 25.40 | 25.40 | - | 2,805,787 |
| Feb 15, 2026 | 25.20 | 25.70 | 25.10 | 25.40 | 25.40 | 1.60% | 5,675,813 |
| Feb 10, 2026 | 24.80 | 25.10 | 24.70 | 25.00 | 25.00 | 0.81% | 3,043,804 |
| Feb 9, 2026 | 24.80 | 24.80 | 24.40 | 24.80 | 24.80 | 1.64% | 2,217,776 |
| Feb 8, 2026 | 24.50 | 24.50 | 24.30 | 24.40 | 24.40 | -0.41% | 542,407 |
| Feb 5, 2026 | 24.50 | 24.60 | 24.40 | 24.50 | 24.50 | -0.41% | 1,366,703 |
| Feb 3, 2026 | 24.60 | 24.80 | 24.50 | 24.60 | 24.60 | -0.81% | 1,906,305 |
| Feb 2, 2026 | 24.80 | 24.90 | 24.50 | 24.80 | 24.80 | 0.81% | 3,966,915 |
| Feb 1, 2026 | 24.50 | 24.60 | 24.20 | 24.60 | 24.60 | 0.41% | 2,107,813 |
| Jan 29, 2026 | 24.50 | 24.60 | 24.30 | 24.50 | 24.50 | -0.41% | 1,301,808 |
| Jan 28, 2026 | 24.60 | 24.60 | 24.30 | 24.60 | 24.60 | 0.82% | 1,090,554 |
| Jan 27, 2026 | 24.20 | 24.50 | 24.10 | 24.40 | 24.40 | 0.83% | 1,238,746 |
| Jan 26, 2026 | 24.20 | 24.30 | 24.00 | 24.20 | 24.20 | - | 518,276 |
| Jan 25, 2026 | 24.20 | 24.30 | 24.00 | 24.20 | 24.20 | - | 836,383 |
| Jan 22, 2026 | 24.20 | 24.30 | 24.00 | 24.20 | 24.20 | 0.41% | 1,071,779 |
| Jan 21, 2026 | 24.10 | 24.30 | 24.00 | 24.10 | 24.10 | -0.82% | 1,580,300 |
| Jan 20, 2026 | 24.30 | 24.50 | 24.30 | 24.30 | 24.30 | -0.41% | 1,812,729 |
| Jan 19, 2026 | 24.40 | 24.50 | 24.30 | 24.40 | 24.40 | 0.41% | 1,190,315 |
| Jan 18, 2026 | 23.80 | 24.40 | 23.80 | 24.30 | 24.30 | 2.10% | 1,917,894 |
| Jan 15, 2026 | 24.00 | 24.00 | 23.70 | 23.80 | 23.80 | -0.42% | 868,404 |
| Jan 14, 2026 | 24.10 | 24.10 | 23.80 | 23.90 | 23.90 | -0.42% | 897,659 |
| Jan 13, 2026 | 24.10 | 24.30 | 24.00 | 24.00 | 24.00 | -0.41% | 743,420 |
| Jan 12, 2026 | 24.40 | 24.40 | 23.60 | 24.10 | 24.10 | -1.23% | 1,745,871 |
| Jan 11, 2026 | 24.80 | 24.80 | 24.30 | 24.40 | 24.40 | -1.61% | 4,830,936 |
| Jan 8, 2026 | 24.60 | 24.90 | 24.50 | 24.80 | 24.80 | 0.81% | 4,074,416 |
| Jan 7, 2026 | 24.60 | 24.70 | 24.10 | 24.60 | 24.60 | 1.65% | 6,289,720 |
| Jan 6, 2026 | 24.20 | 24.30 | 23.80 | 24.20 | 24.20 | 0.83% | 5,489,992 |
| Jan 5, 2026 | 24.10 | 24.20 | 23.80 | 24.00 | 24.00 | -0.83% | 7,202,759 |
| Jan 4, 2026 | 23.70 | 24.30 | 23.50 | 24.20 | 24.20 | 2.11% | 6,503,062 |
| Jan 1, 2026 | 23.70 | 23.90 | 22.80 | 23.70 | 23.70 | 3.95% | 6,528,582 |
| Dec 30, 2025 | 22.80 | 22.90 | 22.60 | 22.80 | 22.80 | 0.44% | 3,901,883 |
| Dec 29, 2025 | 22.70 | 22.80 | 22.20 | 22.70 | 22.70 | 0.89% | 3,472,965 |
| Dec 28, 2025 | 22.50 | 22.70 | 22.20 | 22.50 | 22.50 | 0.90% | 4,074,596 |
| Dec 24, 2025 | 21.80 | 22.40 | 21.80 | 22.30 | 22.30 | 2.29% | 2,747,056 |
| Dec 23, 2025 | 21.80 | 21.90 | 21.60 | 21.80 | 21.80 | 0.93% | 1,063,597 |
| Dec 22, 2025 | 21.60 | 21.70 | 21.40 | 21.60 | 21.60 | 0.47% | 869,957 |
| Dec 21, 2025 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | - | 441,186 |
| Dec 18, 2025 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | - | 1,467,489 |
| Dec 17, 2025 | 21.40 | 21.60 | 21.30 | 21.50 | 21.50 | 0.47% | 927,096 |
| Dec 15, 2025 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | - | 524,585 |
| Dec 14, 2025 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | -0.47% | 583,350 |
| Dec 11, 2025 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | 0.47% | 669,550 |
| Dec 10, 2025 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | -0.47% | 812,269 |
| Dec 9, 2025 | 21.50 | 21.50 | 21.30 | 21.50 | 21.50 | 0.47% | 595,101 |
| Dec 8, 2025 | 21.40 | 21.50 | 21.30 | 21.40 | 21.40 | 0.47% | 724,419 |
| Dec 7, 2025 | 21.50 | 21.50 | 21.20 | 21.30 | 21.30 | - | 569,161 |
| Dec 4, 2025 | 21.30 | 21.40 | 21.20 | 21.30 | 21.30 | -0.47% | 508,604 |
| Dec 3, 2025 | 21.40 | 21.50 | 21.20 | 21.40 | 21.40 | 0.47% | 392,243 |
| Dec 2, 2025 | 21.30 | 21.40 | 21.20 | 21.30 | 21.30 | 0.47% | 662,669 |
| Dec 1, 2025 | 21.50 | 21.50 | 21.20 | 21.20 | 21.20 | -0.93% | 747,792 |
| Nov 30, 2025 | 21.50 | 21.70 | 21.30 | 21.40 | 21.40 | - | 463,731 |
| Nov 27, 2025 | 21.40 | 21.40 | 21.30 | 21.40 | 21.40 | - | 665,075 |
| Nov 26, 2025 | 21.30 | 21.40 | 21.20 | 21.40 | 21.40 | 0.47% | 1,006,576 |
| Nov 25, 2025 | 21.30 | 21.40 | 21.20 | 21.30 | 21.30 | - | 1,289,666 |
| Nov 24, 2025 | 21.30 | 21.40 | 21.10 | 21.30 | 21.30 | 0.47% | 2,267,375 |
| Nov 23, 2025 | 21.10 | 21.30 | 21.10 | 21.20 | 21.20 | - | 584,038 |
| Nov 20, 2025 | 21.20 | 21.30 | 21.10 | 21.20 | 21.20 | - | 783,749 |
| Nov 19, 2025 | 21.20 | 21.30 | 21.00 | 21.20 | 21.20 | 0.47% | 648,438 |
| Nov 18, 2025 | 21.10 | 21.30 | 21.00 | 21.10 | 21.10 | - | 594,573 |
| Nov 17, 2025 | 20.90 | 21.20 | 20.80 | 21.10 | 21.10 | 0.96% | 419,427 |
| Nov 16, 2025 | 21.00 | 21.00 | 20.60 | 20.90 | 20.90 | -0.48% | 957,333 |
| Nov 13, 2025 | 21.20 | 21.20 | 20.70 | 21.00 | 21.00 | -0.94% | 1,979,144 |
| Nov 12, 2025 | 21.30 | 21.30 | 21.10 | 21.20 | 21.20 | 0.47% | 421,417 |
| Nov 11, 2025 | 21.20 | 21.20 | 21.00 | 21.10 | 21.10 | - | 981,034 |
| Nov 10, 2025 | 21.40 | 21.40 | 21.10 | 21.10 | 21.10 | -0.94% | 675,537 |
| Nov 9, 2025 | 21.50 | 21.50 | 21.20 | 21.30 | 21.30 | -0.47% | 782,753 |
| Nov 6, 2025 | 21.20 | 21.50 | 21.10 | 21.40 | 21.40 | 0.47% | 1,365,740 |
| Nov 5, 2025 | 21.30 | 21.30 | 21.10 | 21.30 | 21.30 | - | 1,092,988 |
| Nov 4, 2025 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | - | 939,550 |
| Nov 3, 2025 | 21.40 | 21.50 | 21.30 | 21.30 | 21.30 | -0.47% | 636,555 |
| Nov 2, 2025 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | - | 562,468 |
| Oct 30, 2025 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | - | 360,283 |
| Oct 29, 2025 | 21.20 | 21.60 | 21.10 | 21.40 | 21.40 | 1.42% | 1,439,325 |
| Oct 28, 2025 | 21.00 | 21.20 | 21.00 | 21.10 | 21.10 | 0.96% | 1,233,521 |
| Oct 27, 2025 | 21.00 | 21.00 | 20.80 | 20.90 | 20.90 | -0.48% | 523,745 |
| Oct 26, 2025 | 21.00 | 21.10 | 20.90 | 21.00 | 21.00 | 0.96% | 739,403 |
| Oct 23, 2025 | 21.00 | 21.00 | 20.70 | 20.80 | 20.80 | 0.48% | 1,728,443 |
| Oct 22, 2025 | 21.10 | 21.10 | 20.60 | 20.70 | 20.70 | -0.96% | 1,111,363 |
| Oct 21, 2025 | 21.10 | 21.20 | 20.80 | 20.90 | 20.90 | -0.48% | 1,306,094 |
| Oct 20, 2025 | 21.10 | 21.20 | 21.00 | 21.00 | 21.00 | -0.47% | 1,268,061 |
| Oct 19, 2025 | 21.20 | 21.20 | 21.00 | 21.10 | 21.10 | - | 882,277 |
| Oct 16, 2025 | 21.00 | 21.20 | 21.00 | 21.10 | 21.10 | - | 866,787 |
| Oct 15, 2025 | 21.10 | 21.20 | 21.00 | 21.10 | 21.10 | - | 872,333 |
| Oct 14, 2025 | 21.10 | 21.20 | 21.10 | 21.10 | 21.10 | 0.48% | 588,624 |
| Oct 13, 2025 | 21.10 | 21.30 | 21.00 | 21.00 | 21.00 | -0.47% | 1,200,590 |