📋 UPGDCL United Power Generation & Distribution Company Ltd.

Everything recorded between two dates · 1 Jan 2026 → 22 Sep 2026 · 172 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
-1.55%
116.10 → 114.30 (-1.80 tk)
Highest
139.70
9 Jul 2026
Lowest
109.70
14 Sep 2026
Up and down days
79 / 86
7 unchanged · 172 sessions
📊 Against the rest of the market
UPGDCL -1.55%
DSEX index +13.18%
Fuel & Power (23 companies) +14.75%
Ahead of the index by -14.73%
🎢 How rough the ride was
Deepest fall from a peak -16.09% 15 Jul 2026 → 14 Sep 2026
Swing, yearly basis 19.7%
Best single day +4.34% 10 Mar 2026
Worst single day -4.60% 3 Mar 2026
Longest run of rises 4 days
Longest run of falls 5 days
💰 How much was traded
Shares traded, total 7,324,666
Average per day 42,585
Money traded, total 895.9 mn tk
Number of trades 59,828
Busiest day 217,778 5 Jul 2026
💵 Results and dividends
9 Months (to 03/2026) EPS 14.69
Q3 (to 03/2026) EPS 4.69
Dividends declared for nearby years
2025 65%
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (5)
17 Sep 2026 · macd cross up buy 113.40
16 Sep 2026 · support hold buy 112.50
15 Sep 2026 · support hold buy 112.20
9 Sep 2026 · support hold buy 112.60
7 Sep 2026 · support hold buy 113.30
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
22 Sep 2026 115.30 115.70 114.00 114.30 -0.87% 16,198 253 1.86
21 Sep 2026 116.40 116.90 114.00 115.30 -0.95% 26,695 294 3.09
20 Sep 2026 113.10 116.80 113.00 116.40 +2.65% 52,998 450 6.11
17 Sep 2026 112.40 113.70 112.10 113.40 +0.80% 23,646 205 2.67
16 Sep 2026 111.90 113.10 111.10 112.50 +0.27% 11,470 192 1.29
15 Sep 2026 110.00 112.20 110.00 112.20 +2.00% 19,993 250 2.23
14 Sep 2026 110.70 111.00 109.70 110.00 -1.43% 32,311 532 3.56
13 Sep 2026 111.70 112.20 110.10 111.60 -0.80% 70,717 611 7.84
10 Sep 2026 112.60 114.00 111.50 112.50 -0.09% 24,404 303 2.73
9 Sep 2026 112.10 112.80 111.20 112.60 +0.72% 15,754 199 1.77
8 Sep 2026 112.80 115.50 111.70 111.80 -1.32% 30,755 372 3.48
7 Sep 2026 112.40 113.50 109.80 113.30 +0.44% 88,842 828 9.89
6 Sep 2026 113.00 114.00 111.90 112.80 -0.18% 67,712 739 7.62
3 Sep 2026 115.10 116.00 112.70 113.00 -1.82% 153,535 1,570 17.44
2 Sep 2026 116.20 117.80 114.90 115.10 -2.37% 98,780 909 11.40
1 Sep 2026 117.00 120.00 115.80 117.90 +0.77% 61,180 570 7.13
31 Aug 2026 116.80 118.90 116.00 117.00 +0.17% 20,985 293 2.45
30 Aug 2026 117.40 118.00 116.50 116.80 -0.51% 35,827 482 4.20
27 Aug 2026 118.00 119.10 117.00 117.40 -0.93% 22,703 469 2.68
25 Aug 2026 116.30 119.00 117.00 118.50 +0.77% 13,778 250 1.63
24 Aug 2026 120.60 120.80 115.10 117.60 -2.49% 75,564 870 8.89
23 Aug 2026 122.60 123.90 120.10 120.60 -1.63% 23,632 307 2.86
20 Aug 2026 123.10 123.90 122.10 122.60 -0.41% 19,164 226 2.35
19 Aug 2026 123.40 123.80 121.50 123.10 -0.24% 27,144 221 3.34
18 Aug 2026 123.80 125.00 122.00 123.40 -0.32% 62,199 490 7.74
17 Aug 2026 121.60 125.00 121.60 123.80 +1.81% 93,628 690 11.53
16 Aug 2026 121.90 121.90 121.10 121.60 0.00% 48,992 414 5.94
13 Aug 2026 122.30 122.80 121.00 121.60 -0.57% 23,563 315 2.87
12 Aug 2026 122.70 123.30 121.90 122.30 -0.08% 21,352 256 2.62
11 Aug 2026 122.30 123.40 121.00 122.40 +0.41% 40,537 446 4.95
10 Aug 2026 120.40 122.30 120.40 121.90 +1.25% 27,948 359 3.39
9 Aug 2026 121.20 121.20 119.00 120.40 -0.08% 45,023 481 5.40
6 Aug 2026 122.90 122.90 119.40 120.50 -2.03% 145,554 1,215 17.55
4 Aug 2026 125.50 125.50 112.70 123.00 -1.76% 107,134 913 13.16
3 Aug 2026 125.80 126.10 124.70 125.20 -0.71% 54,398 500 6.81
2 Aug 2026 126.20 127.60 126.10 126.10 +0.16% 29,752 228 3.77
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
30 Apr 2026 118.00 118.00 116.00 117.40 -0.76% 22,625 275 2.64
29 Apr 2026 117.50 118.80 117.00 118.30 +0.60% 17,741 181 2.09
28 Apr 2026 118.80 119.00 117.10 117.60 -0.84% 17,618 229 2.08
27 Apr 2026 119.00 120.10 118.30 118.60 -0.17% 26,579 266 3.17
26 Apr 2026 118.00 119.10 118.00 118.80 +0.93% 23,549 266 2.79
23 Apr 2026 116.80 118.00 116.80 117.70 +0.86% 27,919 207 3.28
22 Apr 2026 118.00 118.10 116.50 116.70 -0.09% 26,631 186 3.12
21 Apr 2026 117.50 117.50 116.70 116.80 -0.17% 33,673 206 3.94
20 Apr 2026 116.30 117.60 116.10 117.00 +0.43% 18,587 107 2.18
19 Apr 2026 117.10 117.90 116.10 116.50 -0.51% 14,451 163 1.69
16 Apr 2026 118.00 118.80 117.00 117.10 +0.09% 18,966 133 2.23
15 Apr 2026 118.00 118.00 116.90 117.00 +0.34% 8,313 102 0.98
13 Apr 2026 118.80 118.80 116.60 116.60 -1.02% 16,980 231 1.99
12 Apr 2026 117.00 118.40 116.10 117.80 +0.51% 28,094 182 3.29
9 Apr 2026 118.30 118.80 116.40 117.20 -0.93% 18,527 235 2.18
8 Apr 2026 117.00 118.50 117.00 118.30 +3.14% 21,050 270 2.48
7 Apr 2026 116.90 116.90 114.30 114.70 +0.17% 9,034 143 1.04
6 Apr 2026 114.10 116.50 114.10 114.50 +0.88% 9,893 168 1.13
5 Apr 2026 116.00 116.00 113.00 113.50 -2.24% 41,525 539 4.75
2 Apr 2026 118.50 118.50 116.00 116.10 -0.85% 36,865 361 4.29
1 Apr 2026 116.10 118.30 116.00 117.10 +0.43% 21,909 232 2.56
31 Mar 2026 118.00 118.00 115.50 116.60 -1.10% 36,884 417 4.29
30 Mar 2026 118.00 119.30 117.60 117.90 -0.51% 13,520 197 1.60
29 Mar 2026 119.00 119.10 117.70 118.50 -0.67% 16,396 274 1.94
25 Mar 2026 118.60 120.50 118.60 119.30 +0.59% 6,552 74 0.78
24 Mar 2026 121.40 121.40 118.10 118.60 -2.39% 40,199 264 4.78
16 Mar 2026 119.00 122.00 118.00 121.50 +2.88% 15,453 134 1.85
15 Mar 2026 119.70 121.60 118.00 118.10 -1.34% 17,614 194 2.09
12 Mar 2026 117.00 120.00 117.00 119.70 +1.96% 14,232 154 1.69
11 Mar 2026 117.70 118.00 116.00 117.40 -0.34% 8,729 200 1.02
10 Mar 2026 116.00 118.00 115.60 117.80 +4.34% 13,684 302 1.60
9 Mar 2026 113.10 116.00 111.00 112.90 +0.18% 48,792 608 5.51
8 Mar 2026 120.00 120.00 111.00 112.70 -4.00% 65,150 675 7.47
5 Mar 2026 119.00 119.00 117.10 117.40 -2.09% 11,222 222 1.32
4 Mar 2026 127.80 127.80 114.00 119.90 +1.44% 15,967 215 1.90
3 Mar 2026 123.50 123.50 117.60 118.20 -4.60% 46,174 503 5.56
2 Mar 2026 123.00 124.90 122.50 123.90 +0.73% 14,647 153 1.82
1 Mar 2026 125.30 125.30 121.00 123.00 -2.46% 41,895 360 5.17
26 Feb 2026 126.90 126.90 125.50 126.10 +0.16% 21,439 201 2.70
25 Feb 2026 125.00 127.00 125.00 125.90 -0.63% 11,634 131 1.47
24 Feb 2026 126.10 127.80 126.10 126.70 -0.47% 10,804 125 1.37
23 Feb 2026 126.80 127.70 126.70 127.30 +0.71% 11,800 148 1.50
22 Feb 2026 125.60 126.80 125.10 126.40 +0.32% 25,190 180 3.18
19 Feb 2026 126.60 127.80 125.60 126.00 -0.47% 11,657 174 1.47
18 Feb 2026 128.20 129.00 126.40 126.60 -1.25% 72,869 426 9.25
17 Feb 2026 129.20 130.40 127.70 128.20 0.00% 54,542 398 7.02
16 Feb 2026 129.40 130.40 127.20 128.20 -0.39% 127,434 529 16.34
15 Feb 2026 126.00 130.00 125.90 128.70 +3.46% 96,258 497 12.33
10 Feb 2026 123.90 124.90 123.00 124.40 +0.89% 48,554 406 6.03
9 Feb 2026 121.80 123.60 121.50 123.30 +1.23% 44,367 387 5.46
8 Feb 2026 121.90 122.60 120.80 121.80 +0.25% 23,175 202 2.82
5 Feb 2026 121.90 122.40 121.10 121.50 -0.33% 17,168 185 2.09
3 Feb 2026 121.20 122.60 120.40 121.90 +0.83% 25,365 209 3.09
2 Feb 2026 121.90 122.00 120.10 120.90 -0.08% 24,729 175 2.99
1 Feb 2026 121.40 122.00 120.00 121.00 -0.58% 17,103 179 2.07
29 Jan 2026 120.60 122.40 120.60 121.70 -0.08% 40,829 288 4.97
28 Jan 2026 119.10 122.50 119.10 121.80 +2.35% 32,094 259 3.88
27 Jan 2026 119.10 119.30 118.60 119.00 +0.17% 18,621 205 2.22
26 Jan 2026 119.60 119.60 117.60 118.80 +0.68% 4,904 96 0.58
25 Jan 2026 119.50 119.90 117.00 118.00 -1.26% 17,881 233 2.12
22 Jan 2026 121.00 121.30 119.00 119.50 -1.24% 20,562 200 2.46
21 Jan 2026 120.70 121.30 120.20 121.00 +0.50% 17,151 162 2.07
20 Jan 2026 119.50 121.30 119.50 120.40 -0.25% 20,230 194 2.44
19 Jan 2026 119.50 120.90 119.50 120.70 +1.00% 42,875 201 5.15
18 Jan 2026 119.10 119.80 118.10 119.50 +0.42% 14,953 151 1.78
15 Jan 2026 120.00 120.00 118.70 119.00 -0.17% 13,866 144 1.65
14 Jan 2026 120.70 120.70 119.10 119.20 -0.25% 10,839 101 1.29
13 Jan 2026 119.50 120.80 119.00 119.50 0.00% 9,084 99 1.09
12 Jan 2026 119.40 119.80 118.80 119.50 +0.08% 14,834 125 1.77
11 Jan 2026 120.40 120.90 119.10 119.40 -0.75% 27,789 231 3.32
8 Jan 2026 118.20 121.00 118.20 120.30 +1.60% 52,753 443 6.33
7 Jan 2026 116.90 118.90 116.30 118.40 +1.54% 61,354 336 7.22
6 Jan 2026 116.50 116.90 116.20 116.60 +0.26% 15,226 197 1.78
5 Jan 2026 116.80 116.80 115.60 116.30 +0.43% 20,667 144 2.40
4 Jan 2026 116.20 116.90 115.40 115.80 -0.52% 26,614 330 3.09
1 Jan 2026 116.10 116.90 116.00 116.40 +0.26% 7,515 71 0.88

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.