Uttara Finance and Investments Limited (DSE:UTTARAFIN)
Bangladesh
· Delayed Price · Currency is BDT 10.40
-0.20 (-1.89%)
At close: Dec 4, 2025
DSE:UTTARAFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.40 | 10.60 | 10.20 | 10.40 | 10.40 | -1.89% | 7,783 |
| Dec 3, 2025 | 10.60 | 10.90 | 10.20 | 10.60 | 10.60 | 3.92% | 14,502 |
| Dec 2, 2025 | 10.20 | 10.90 | 10.10 | 10.20 | 10.20 | -2.86% | 29,206 |
| Dec 1, 2025 | 10.50 | 11.80 | 10.40 | 10.50 | 10.50 | -2.78% | 9,107 |
| Nov 30, 2025 | 11.00 | 11.50 | 10.60 | 10.80 | 10.80 | -0.92% | 5,482 |
| Nov 27, 2025 | 10.70 | 11.10 | 10.70 | 10.90 | 10.90 | 0.93% | 5,946 |
| Nov 26, 2025 | 10.90 | 11.60 | 10.70 | 10.80 | 10.80 | -0.92% | 16,648 |
| Nov 25, 2025 | 11.40 | 11.40 | 10.80 | 10.90 | 10.90 | -1.80% | 41,126 |
| Nov 24, 2025 | 11.10 | 11.10 | 10.60 | 11.10 | 11.10 | 6.73% | 48,983 |
| Nov 23, 2025 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -3.70% | 28,551 |
| Nov 20, 2025 | 10.90 | 11.00 | 10.60 | 10.80 | 10.80 | 1.89% | 28,721 |
| Nov 19, 2025 | 10.50 | 10.80 | 10.20 | 10.60 | 10.60 | 1.92% | 49,271 |
| Nov 18, 2025 | 11.00 | 11.00 | 10.40 | 10.40 | 10.40 | - | 10,082 |
| Nov 17, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 9.47% | 28,337 |
| Nov 16, 2025 | 10.00 | 10.00 | 9.40 | 9.50 | 9.50 | -7.77% | 35,722 |
| Nov 13, 2025 | 10.80 | 10.80 | 9.80 | 10.30 | 10.30 | 3.00% | 4,978 |
| Nov 12, 2025 | 10.40 | 10.40 | 9.70 | 10.00 | 10.00 | -1.96% | 1,564 |
| Nov 11, 2025 | 9.60 | 10.50 | 9.60 | 10.20 | 10.20 | -2.86% | 2,661 |
| Nov 10, 2025 | 11.10 | 11.10 | 10.20 | 10.50 | 10.50 | 0.96% | 5,135 |
| Nov 9, 2025 | 11.80 | 11.80 | 10.20 | 10.40 | 10.40 | -5.45% | 6,328 |
| Nov 6, 2025 | 12.20 | 12.20 | 10.80 | 11.00 | 11.00 | -6.78% | 17,940 |
| Nov 5, 2025 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | 1.72% | 909 |
| Nov 4, 2025 | 12.30 | 12.30 | 11.60 | 11.60 | 11.60 | -0.85% | 2,586 |
| Nov 3, 2025 | 11.90 | 12.00 | 11.60 | 11.70 | 11.70 | -0.85% | 1,742 |
| Nov 2, 2025 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | 0.85% | 4,058 |
| Oct 30, 2025 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | 1.74% | 251 |
| Oct 29, 2025 | 12.10 | 12.10 | 11.40 | 11.50 | 11.50 | -2.54% | 6,946 |
| Oct 28, 2025 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 7,800 |
| Oct 27, 2025 | 11.70 | 12.30 | 11.70 | 12.00 | 12.00 | - | 6,791 |
| Oct 26, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 600 |
| Oct 23, 2025 | 12.10 | 12.40 | 11.80 | 12.00 | 12.00 | 2.56% | 8,049 |
| Oct 22, 2025 | 11.90 | 12.10 | 11.60 | 11.70 | 11.70 | - | 9,098 |
| Oct 21, 2025 | 12.50 | 12.50 | 11.60 | 11.70 | 11.70 | -1.68% | 26 |
| Oct 20, 2025 | 11.70 | 12.40 | 11.50 | 11.90 | 11.90 | 2.59% | 7,296 |
| Oct 19, 2025 | 12.30 | 12.30 | 11.40 | 11.60 | 11.60 | 0.87% | 308 |
| Oct 16, 2025 | 11.60 | 12.10 | 11.30 | 11.50 | 11.50 | 0.88% | 21,319 |
| Oct 15, 2025 | 12.00 | 12.00 | 11.30 | 11.40 | 11.40 | -3.39% | 13,538 |
| Oct 14, 2025 | 11.60 | 12.00 | 11.60 | 11.80 | 11.80 | 3.51% | 11,611 |
| Oct 13, 2025 | 11.00 | 12.00 | 11.00 | 11.40 | 11.40 | -5.00% | 25,923 |
| Oct 12, 2025 | 12.60 | 12.60 | 11.80 | 12.00 | 12.00 | 0.84% | 15,920 |
| Oct 9, 2025 | 12.70 | 12.70 | 11.80 | 11.90 | 11.90 | -3.25% | 2,605 |
| Oct 8, 2025 | 12.40 | 12.80 | 11.00 | 12.30 | 12.30 | 0.82% | 35,429 |
| Oct 7, 2025 | 13.10 | 13.10 | 12.10 | 12.20 | 12.20 | -6.15% | 24,441 |
| Oct 6, 2025 | 12.90 | 13.20 | 12.90 | 13.00 | 13.00 | -1.52% | 9,309 |
| Oct 5, 2025 | 13.10 | 13.30 | 13.10 | 13.20 | 13.20 | - | 7,303 |
| Sep 30, 2025 | 12.40 | 13.40 | 12.40 | 13.20 | 13.20 | 8.20% | 30,896 |
| Sep 29, 2025 | 12.60 | 12.90 | 12.00 | 12.20 | 12.20 | -3.17% | 25,737 |
| Sep 28, 2025 | 12.60 | 13.00 | 12.60 | 12.60 | 12.60 | -0.79% | 2,206 |
| Sep 25, 2025 | 12.90 | 13.20 | 12.30 | 12.70 | 12.70 | -1.55% | 24,017 |
| Sep 24, 2025 | 12.30 | 13.10 | 12.30 | 12.90 | 12.90 | - | 10,383 |
| Sep 23, 2025 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | -1.53% | 29,458 |
| Sep 22, 2025 | 13.60 | 13.60 | 13.00 | 13.10 | 13.10 | -1.50% | 8,056 |
| Sep 21, 2025 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | -1.48% | 12,023 |
| Sep 18, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -0.74% | 17,696 |
| Sep 17, 2025 | 13.80 | 13.80 | 13.30 | 13.60 | 13.60 | - | 18,381 |
| Sep 16, 2025 | 14.20 | 14.20 | 13.60 | 13.60 | 13.60 | - | 3,142 |
| Sep 15, 2025 | 13.50 | 13.80 | 13.50 | 13.60 | 13.60 | -0.73% | 7,767 |
| Sep 14, 2025 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | - | 15,868 |
| Sep 11, 2025 | 14.10 | 14.20 | 13.50 | 13.70 | 13.70 | - | 8,179 |
| Sep 10, 2025 | 14.50 | 14.50 | 13.60 | 13.70 | 13.70 | -3.52% | 55,504 |
| Sep 9, 2025 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | - | 38,384 |
| Sep 8, 2025 | 14.50 | 14.70 | 14.10 | 14.20 | 14.20 | -2.07% | 41,997 |
| Sep 7, 2025 | 14.40 | 14.70 | 14.40 | 14.50 | 14.50 | 2.11% | 14,449 |
| Sep 4, 2025 | 14.90 | 15.80 | 14.00 | 14.20 | 14.20 | -1.39% | 119,968 |
| Sep 3, 2025 | 14.10 | 14.50 | 14.00 | 14.40 | 14.40 | 0.70% | 92,254 |
| Sep 2, 2025 | 14.00 | 14.50 | 14.00 | 14.30 | 14.30 | - | 71,334 |
| Sep 1, 2025 | 15.00 | 15.00 | 14.20 | 14.30 | 14.30 | -2.05% | 62,574 |
| Aug 31, 2025 | 14.60 | 15.00 | 14.40 | 14.60 | 14.60 | -0.68% | 40,117 |
| Aug 28, 2025 | 15.00 | 15.00 | 14.00 | 14.70 | 14.70 | 4.26% | 45,538 |
| Aug 27, 2025 | 14.70 | 15.60 | 14.00 | 14.10 | 14.10 | -0.70% | 97,063 |
| Aug 26, 2025 | 15.20 | 15.20 | 14.10 | 14.20 | 14.20 | -4.05% | 44,690 |
| Aug 25, 2025 | 15.00 | 15.70 | 14.30 | 14.80 | 14.80 | 3.50% | 46,280 |
| Aug 24, 2025 | 14.80 | 15.30 | 13.50 | 14.30 | 14.30 | -4.67% | 118,273 |
| Aug 21, 2025 | 14.70 | 15.50 | 14.70 | 15.00 | 15.00 | -1.96% | 15,971 |
| Aug 20, 2025 | 15.00 | 15.90 | 14.60 | 15.30 | 15.30 | 5.52% | 41,388 |
| Aug 19, 2025 | 15.30 | 15.30 | 14.20 | 14.50 | 14.50 | -1.36% | 60,443 |
| Aug 18, 2025 | 15.70 | 15.70 | 14.30 | 14.70 | 14.70 | 0.68% | 45,804 |
| Aug 17, 2025 | 15.30 | 15.30 | 14.50 | 14.60 | 14.60 | -3.31% | 37,466 |
| Aug 14, 2025 | 16.00 | 16.00 | 14.80 | 15.10 | 15.10 | -1.31% | 18,944 |
| Aug 13, 2025 | 16.10 | 16.10 | 15.20 | 15.30 | 15.30 | -3.77% | 18,732 |
| Aug 12, 2025 | 15.90 | 16.10 | 15.80 | 15.90 | 15.90 | - | 19,000 |
| Aug 11, 2025 | 16.10 | 16.90 | 15.50 | 15.90 | 15.90 | -3.05% | 26,510 |
| Aug 10, 2025 | 16.50 | 16.90 | 16.00 | 16.40 | 16.40 | -1.80% | 54,864 |
| Aug 7, 2025 | 17.00 | 17.30 | 16.30 | 16.70 | 16.70 | -2.34% | 32,675 |
| Aug 6, 2025 | 17.30 | 18.00 | 17.00 | 17.10 | 17.10 | -1.16% | 20,853 |
| Aug 4, 2025 | 18.40 | 18.40 | 17.20 | 17.30 | 17.30 | -2.81% | 74,159 |
| Aug 3, 2025 | 17.50 | 18.40 | 16.60 | 17.80 | 17.80 | 4.09% | 114,203 |
| Jul 31, 2025 | 17.90 | 18.10 | 16.70 | 17.10 | 17.10 | -0.58% | 112,315 |
| Jul 30, 2025 | 16.90 | 17.40 | 15.10 | 17.20 | 17.20 | 8.18% | 183,274 |
| Jul 29, 2025 | 16.80 | 16.80 | 15.40 | 15.90 | 15.90 | 1.92% | 48,519 |
| Jul 28, 2025 | 17.90 | 17.90 | 15.50 | 15.60 | 15.60 | -8.24% | 132,432 |
| Jul 27, 2025 | 19.10 | 19.10 | 16.60 | 17.00 | 17.00 | -2.30% | 388,924 |
| Jul 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 9.43% | 123,554 |
| Jul 23, 2025 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 9.66% | 65,547 |
| Jul 22, 2025 | 13.70 | 14.50 | 13.60 | 14.50 | 14.50 | 9.85% | 93,503 |
| Jul 21, 2025 | 12.20 | 13.20 | 12.20 | 13.20 | 13.20 | 10.00% | 118,237 |
| Jul 20, 2025 | 11.40 | 12.00 | 11.40 | 12.00 | 12.00 | 5.26% | 13,330 |
| Jul 17, 2025 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -0.87% | 36,869 |
| Jul 16, 2025 | 12.00 | 12.00 | 11.40 | 11.50 | 11.50 | -0.86% | 34,465 |
| Jul 15, 2025 | 11.30 | 11.70 | 11.20 | 11.60 | 11.60 | 2.65% | 14,876 |