📋 UPGDCL United Power Generation & Distribution Company Ltd.
Everything recorded between two dates ·
1 Jul 2026 → 31 Jul 2026 · 21 trading days
Move over the period
+1.61%
123.90 → 125.90 (+2.00 tk)
Highest
139.70
9 Jul 2026
Lowest
123.60
27 Jul 2026
Up and down days
10 / 11
0 unchanged · 21 sessions
📊 Against the rest of the market
UPGDCL
+1.61%
DSEX index
+2.30%
Fuel & Power (23 companies)
+3.79%
Ahead of the index by
-0.69%
🎢 How rough the ride was
Deepest fall from a peak
-5.19%
15 Jul 2026 → 26 Jul 2026
Swing, yearly basis
17.8%
Best single day
+2.86% 6 Jul 2026
Worst single day
-1.91% 16 Jul 2026
Longest run of rises
3 days
Longest run of falls
3 days
💰 How much was traded
Shares traded, total
2,024,440
Average per day
96,402
Money traded, total
259.4 mn tk
Number of trades
11,943
Busiest day
217,778 5 Jul 2026
💵 Results and dividends
No quarterly result ended inside this period.
Dividends declared for nearby years
2025
65%
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (0)
No signal fired on this share in this period.
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2026 | 126.50 | 126.50 | 125.20 | 125.90 | -0.16% | 18,403 | 229 | 2.32 |
| 29 Jul 2026 | 126.50 | 127.10 | 125.70 | 126.10 | -0.08% | 21,629 | 243 | 2.74 |
| 28 Jul 2026 | 125.90 | 127.10 | 124.80 | 126.20 | +1.20% | 48,271 | 382 | 6.09 |
| 27 Jul 2026 | 124.90 | 127.00 | 123.60 | 124.70 | +0.32% | 57,676 | 398 | 7.23 |
| 26 Jul 2026 | 126.00 | 126.20 | 124.00 | 124.30 | -1.27% | 72,451 | 580 | 9.03 |
| 23 Jul 2026 | 127.20 | 127.40 | 125.60 | 125.90 | -1.02% | 97,771 | 571 | 12.34 |
| 22 Jul 2026 | 127.70 | 128.70 | 127.00 | 127.20 | -0.31% | 54,782 | 409 | 6.98 |
| 21 Jul 2026 | 127.00 | 131.00 | 126.90 | 127.60 | +0.55% | 58,274 | 353 | 7.42 |
| 20 Jul 2026 | 127.90 | 127.90 | 126.60 | 126.90 | -0.63% | 77,950 | 497 | 9.90 |
| 19 Jul 2026 | 129.00 | 129.90 | 127.60 | 127.70 | -0.70% | 57,008 | 476 | 7.31 |
| 16 Jul 2026 | 130.90 | 131.90 | 128.40 | 128.60 | -1.91% | 133,142 | 748 | 17.24 |
| 15 Jul 2026 | 130.40 | 133.30 | 130.00 | 131.10 | +0.61% | 137,392 | 730 | 18.11 |
| 14 Jul 2026 | 131.00 | 131.30 | 129.10 | 130.30 | -0.31% | 113,428 | 504 | 14.77 |
| 13 Jul 2026 | 131.00 | 132.60 | 130.00 | 130.70 | +0.93% | 122,131 | 672 | 16.05 |
| 12 Jul 2026 | 128.00 | 131.50 | 127.80 | 129.50 | +1.17% | 162,405 | 909 | 21.20 |
| 9 Jul 2026 | 139.70 | 139.70 | 125.50 | 128.00 | +0.79% | 132,929 | 734 | 16.92 |
| 8 Jul 2026 | 127.00 | 128.20 | 126.60 | 127.00 | -0.24% | 51,824 | 381 | 6.60 |
| 7 Jul 2026 | 129.60 | 130.00 | 126.10 | 127.30 | -1.77% | 122,497 | 929 | 15.66 |
| 6 Jul 2026 | 126.30 | 132.80 | 126.30 | 129.60 | +2.86% | 193,188 | 1,139 | 25.07 |
| 5 Jul 2026 | 125.00 | 126.00 | 124.40 | 126.00 | +0.80% | 217,778 | 701 | 27.33 |
| 2 Jul 2026 | 124.00 | 125.50 | 123.90 | 125.00 | +0.89% | 73,511 | 358 | 9.15 |
The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.