📋 UPGDCL United Power Generation & Distribution Company Ltd.
Everything recorded between two dates ·
1 May 2026 → 31 Jul 2026 · 60 trading days
Move over the period
+7.24%
117.40 → 125.90 (+8.50 tk)
Highest
139.70
9 Jul 2026
Lowest
115.30
17 May 2026
Up and down days
28 / 28
4 unchanged · 60 sessions
📊 Against the rest of the market
UPGDCL
+7.24%
DSEX index
+11.51%
Fuel & Power (23 companies)
+14.72%
Ahead of the index by
-4.27%
🎢 How rough the ride was
Deepest fall from a peak
-5.19%
15 Jul 2026 → 26 Jul 2026
Swing, yearly basis
16.3%
Best single day
+2.98% 3 Jun 2026
Worst single day
-1.91% 16 Jul 2026
Longest run of rises
3 days
Longest run of falls
5 days
💰 How much was traded
Shares traded, total
3,568,431
Average per day
59,474
Money traded, total
447.8 mn tk
Number of trades
23,736
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 |
| 30 Jun 2026 | 124.60 | 125.20 | 123.60 | 123.90 | -0.80% | 177,641 | 739 | 22.08 |
| 29 Jun 2026 | 125.00 | 126.00 | 124.70 | 124.90 | 0.00% | 81,011 | 429 | 10.15 |
| 28 Jun 2026 | 123.60 | 125.00 | 123.60 | 124.90 | +1.13% | 44,537 | 325 | 5.55 |
| 25 Jun 2026 | 123.50 | 124.00 | 122.70 | 123.50 | 0.00% | 76,897 | 280 | 9.49 |
| 24 Jun 2026 | 123.00 | 123.50 | 121.50 | 123.50 | +0.98% | 49,101 | 285 | 6.02 |
| 23 Jun 2026 | 122.00 | 123.00 | 121.30 | 122.30 | +0.25% | 48,685 | 353 | 5.93 |
| 22 Jun 2026 | 123.00 | 124.50 | 121.80 | 122.00 | -1.21% | 54,489 | 418 | 6.68 |
| 21 Jun 2026 | 125.90 | 126.00 | 123.30 | 123.50 | -1.44% | 63,260 | 448 | 7.86 |
| 18 Jun 2026 | 125.00 | 125.60 | 125.00 | 125.30 | +0.24% | 38,389 | 253 | 4.81 |
| 17 Jun 2026 | 125.00 | 125.50 | 123.50 | 125.00 | +0.16% | 32,940 | 232 | 4.10 |
| 16 Jun 2026 | 126.10 | 126.10 | 124.20 | 124.80 | -1.19% | 32,599 | 336 | 4.07 |
| 15 Jun 2026 | 124.90 | 129.20 | 124.90 | 126.30 | +1.61% | 121,906 | 990 | 15.50 |
| 14 Jun 2026 | 121.50 | 124.70 | 121.30 | 124.30 | +2.81% | 51,300 | 412 | 6.32 |
| 11 Jun 2026 | 121.00 | 121.80 | 120.60 | 120.90 | +0.25% | 19,571 | 177 | 2.37 |
| 10 Jun 2026 | 120.60 | 121.60 | 120.40 | 120.60 | 0.00% | 28,050 | 166 | 3.40 |
| 9 Jun 2026 | 121.60 | 121.60 | 120.00 | 120.60 | -0.33% | 27,607 | 274 | 3.33 |
| 8 Jun 2026 | 122.50 | 122.50 | 120.50 | 121.00 | -1.55% | 50,181 | 352 | 6.08 |
| 7 Jun 2026 | 121.90 | 124.00 | 121.90 | 122.90 | +1.49% | 61,418 | 392 | 7.56 |
| 4 Jun 2026 | 121.20 | 123.70 | 119.60 | 121.10 | +0.08% | 61,255 | 393 | 7.41 |
| 3 Jun 2026 | 118.40 | 121.50 | 117.80 | 121.00 | +2.98% | 83,590 | 669 | 9.99 |
| 2 Jun 2026 | 117.70 | 118.70 | 117.10 | 117.50 | -0.25% | 29,711 | 282 | 3.49 |
| 1 Jun 2026 | 118.40 | 118.40 | 117.50 | 117.80 | +0.08% | 18,888 | 160 | 2.23 |
| 24 May 2026 | 118.20 | 119.20 | 117.50 | 117.70 | -0.34% | 18,050 | 156 | 2.13 |
| 23 May 2026 | 117.00 | 118.40 | 116.40 | 118.10 | +1.72% | 25,575 | 313 | 3.00 |
| 21 May 2026 | 116.90 | 116.90 | 115.80 | 116.10 | -0.17% | 28,728 | 256 | 3.34 |
| 20 May 2026 | 117.00 | 117.30 | 116.00 | 116.30 | +0.09% | 11,384 | 115 | 1.32 |
| 19 May 2026 | 117.00 | 118.30 | 115.90 | 116.20 | +0.26% | 10,172 | 129 | 1.18 |
| 18 May 2026 | 117.00 | 117.00 | 115.80 | 115.90 | -0.52% | 12,563 | 205 | 1.46 |
| 17 May 2026 | 117.00 | 117.00 | 115.30 | 116.50 | +0.43% | 10,364 | 143 | 1.20 |
| 14 May 2026 | 116.70 | 116.70 | 115.80 | 116.00 | -0.77% | 19,762 | 224 | 2.29 |
| 13 May 2026 | 115.80 | 117.10 | 115.60 | 116.90 | +0.86% | 17,117 | 182 | 2.00 |
| 12 May 2026 | 117.60 | 117.60 | 115.80 | 115.90 | -0.09% | 12,759 | 216 | 1.48 |
| 11 May 2026 | 116.50 | 116.90 | 115.90 | 116.00 | -0.26% | 15,780 | 202 | 1.83 |
| 10 May 2026 | 116.60 | 117.90 | 116.10 | 116.30 | -0.26% | 17,060 | 212 | 1.99 |
| 7 May 2026 | 116.90 | 118.00 | 116.50 | 116.60 | -0.09% | 16,134 | 225 | 1.88 |
| 6 May 2026 | 117.90 | 117.90 | 116.50 | 116.70 | -0.51% | 15,932 | 190 | 1.86 |
| 5 May 2026 | 118.00 | 118.50 | 117.10 | 117.30 | +0.17% | 18,080 | 140 | 2.12 |
| 4 May 2026 | 117.00 | 118.00 | 116.50 | 117.10 | 0.00% | 21,230 | 276 | 2.49 |
| 3 May 2026 | 117.40 | 119.00 | 116.80 | 117.10 | -0.26% | 20,275 | 244 | 2.38 |
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.