Uttara Finance and Investments Limited (DSE:UTTARAFIN)
Bangladesh
· Delayed Price · Currency is BDT 13.60
0.00 (0.00%)
At close: Mar 5, 2026
DSE:UTTARAFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.60 | 14.90 | 13.40 | 13.60 | 13.60 | - | 85,231 |
| Mar 4, 2026 | 13.00 | 14.40 | 13.00 | 13.60 | 13.60 | -0.73% | 72,240 |
| Mar 3, 2026 | 14.80 | 15.00 | 13.60 | 13.70 | 13.70 | -5.52% | 255,760 |
| Mar 2, 2026 | 14.50 | 14.50 | 13.80 | 14.50 | 14.50 | 9.85% | 367,049 |
| Mar 1, 2026 | 13.70 | 13.80 | 12.70 | 13.20 | 13.20 | -4.35% | 105,223 |
| Feb 26, 2026 | 13.80 | 13.90 | 13.10 | 13.80 | 13.80 | 6.15% | 237,298 |
| Feb 25, 2026 | 13.00 | 13.30 | 12.80 | 13.00 | 13.00 | 0.78% | 12,183 |
| Feb 24, 2026 | 14.20 | 14.20 | 12.90 | 12.90 | 12.90 | -2.27% | 103,406 |
| Feb 23, 2026 | 13.40 | 13.70 | 13.10 | 13.20 | 13.20 | 4.76% | 104,533 |
| Feb 22, 2026 | 12.90 | 13.20 | 12.40 | 12.60 | 12.60 | -1.56% | 62,290 |
| Feb 19, 2026 | 13.40 | 13.40 | 12.80 | 12.80 | 12.80 | -2.29% | 56,300 |
| Feb 18, 2026 | 13.90 | 13.90 | 12.90 | 13.10 | 13.10 | -2.24% | 45,858 |
| Feb 17, 2026 | 13.40 | 14.20 | 13.30 | 13.40 | 13.40 | -0.74% | 128,617 |
| Feb 16, 2026 | 13.80 | 14.00 | 13.30 | 13.50 | 13.50 | -4.93% | 63,793 |
| Feb 15, 2026 | 13.90 | 14.40 | 13.20 | 14.20 | 14.20 | 8.40% | 116,799 |
| Feb 10, 2026 | 14.40 | 14.40 | 12.80 | 13.10 | 13.10 | -4.38% | 262,545 |
| Feb 9, 2026 | 12.70 | 13.70 | 12.60 | 13.70 | 13.70 | 9.60% | 263,715 |
| Feb 8, 2026 | 13.00 | 13.10 | 12.30 | 12.50 | 12.50 | -2.34% | 146,570 |
| Feb 5, 2026 | 12.80 | 13.70 | 12.80 | 12.80 | 12.80 | 2.40% | 466,465 |
| Feb 3, 2026 | 12.50 | 12.50 | 12.00 | 12.50 | 12.50 | 9.65% | 122,693 |
| Feb 2, 2026 | 11.40 | 11.40 | 10.40 | 11.40 | 11.40 | 9.62% | 123,876 |
| Feb 1, 2026 | 10.00 | 10.90 | 10.00 | 10.40 | 10.40 | 4.00% | 36,218 |
| Jan 29, 2026 | 10.00 | 10.20 | 9.80 | 10.00 | 10.00 | - | 22,190 |
| Jan 28, 2026 | 10.00 | 10.20 | 9.80 | 10.00 | 10.00 | 1.01% | 79,633 |
| Jan 27, 2026 | 9.90 | 9.90 | 9.50 | 9.90 | 9.90 | 2.06% | 9,421 |
| Jan 26, 2026 | 9.70 | 10.00 | 9.60 | 9.70 | 9.70 | 1.04% | 14,167 |
| Jan 25, 2026 | 10.00 | 10.00 | 9.50 | 9.60 | 9.60 | - | 11,297 |
| Jan 22, 2026 | 9.60 | 10.40 | 9.60 | 9.60 | 9.60 | -4.00% | 59,702 |
| Jan 21, 2026 | 10.00 | 10.10 | 9.30 | 10.00 | 10.00 | 3.09% | 76,519 |
| Jan 20, 2026 | 9.70 | 9.90 | 9.50 | 9.70 | 9.70 | 1.04% | 8,381 |
| Jan 19, 2026 | 9.80 | 9.90 | 9.50 | 9.60 | 9.60 | 1.05% | 3,839 |
| Jan 18, 2026 | 9.80 | 9.80 | 9.30 | 9.50 | 9.50 | -1.04% | 19,790 |
| Jan 15, 2026 | 9.60 | 10.10 | 9.50 | 9.60 | 9.60 | 3.23% | 75,221 |
| Jan 14, 2026 | 9.30 | 9.60 | 9.20 | 9.30 | 9.30 | 2.20% | 15,490 |
| Jan 13, 2026 | 9.10 | 9.60 | 9.10 | 9.10 | 9.10 | - | 3,415 |
| Jan 12, 2026 | 9.10 | 9.60 | 8.90 | 9.10 | 9.10 | -3.19% | 31,653 |
| Jan 11, 2026 | 9.90 | 9.90 | 9.40 | 9.40 | 9.40 | -1.05% | 20,805 |
| Jan 8, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | - | 5,494 |
| Jan 7, 2026 | 9.50 | 9.90 | 9.00 | 9.50 | 9.50 | - | 25,977 |
| Jan 6, 2026 | 9.50 | 10.10 | 9.30 | 9.50 | 9.50 | -3.06% | 35,116 |
| Jan 5, 2026 | 9.80 | 10.30 | 9.70 | 9.80 | 9.80 | -1.01% | 40,959 |
| Jan 4, 2026 | 10.10 | 10.30 | 9.70 | 9.90 | 9.90 | 4.21% | 81,722 |
| Jan 1, 2026 | 9.90 | 9.90 | 9.40 | 9.50 | 9.50 | - | 45,973 |
| Dec 30, 2025 | 10.00 | 10.00 | 9.40 | 9.50 | 9.50 | -3.06% | 271,855 |
| Dec 29, 2025 | 10.00 | 10.00 | 9.70 | 9.80 | 9.80 | 2.08% | 31,251 |
| Dec 28, 2025 | 10.00 | 10.00 | 9.50 | 9.60 | 9.60 | 1.05% | 121,148 |
| Dec 24, 2025 | 9.50 | 10.20 | 9.30 | 9.50 | 9.50 | -4.04% | 89,102 |
| Dec 23, 2025 | 9.90 | 10.40 | 9.80 | 9.90 | 9.90 | -1.98% | 28,442 |
| Dec 22, 2025 | 10.10 | 10.20 | 9.70 | 10.10 | 10.10 | 5.21% | 41,150 |
| Dec 21, 2025 | 10.40 | 10.40 | 9.40 | 9.60 | 9.60 | -2.04% | 32,125 |
| Dec 18, 2025 | 9.70 | 10.40 | 9.70 | 9.80 | 9.80 | -2.97% | 40,269 |
| Dec 17, 2025 | 10.10 | 10.90 | 10.00 | 10.10 | 10.10 | -2.88% | 46,520 |
| Dec 15, 2025 | 10.90 | 10.90 | 10.30 | 10.40 | 10.40 | -1.89% | 7,444 |
| Dec 14, 2025 | 11.40 | 11.40 | 10.50 | 10.60 | 10.60 | -2.75% | 18,600 |
| Dec 11, 2025 | 10.90 | 11.50 | 10.50 | 10.90 | 10.90 | 3.81% | 23,476 |
| Dec 10, 2025 | 10.50 | 10.90 | 10.30 | 10.50 | 10.50 | 3.96% | 32,648 |
| Dec 9, 2025 | 10.60 | 10.70 | 10.10 | 10.10 | 10.10 | - | 46,854 |
| Dec 8, 2025 | 10.40 | 10.70 | 10.00 | 10.10 | 10.10 | -0.98% | 8,360 |
| Dec 7, 2025 | 10.40 | 10.50 | 10.00 | 10.20 | 10.20 | -1.92% | 6,924 |
| 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 |