📋 UPGDCL United Power Generation & Distribution Company Ltd.

Everything recorded between two dates · 22 Jun 2026 → 22 Sep 2026 · 64 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
-7.61%
123.50 → 114.10 (-9.40 tk)
Highest
139.70
9 Jul 2026
Lowest
109.70
14 Sep 2026
Up and down days
26 / 35
3 unchanged · 64 sessions
📊 Against the rest of the market
UPGDCL -7.61%
DSEX index -0.17%
Fuel & Power (23 companies) +2.37%
Ahead of the index by -7.44%
🎢 How rough the ride was
Deepest fall from a peak -16.09% 15 Jul 2026 → 14 Sep 2026
Swing, yearly basis 18.0%
Best single day +2.86% 6 Jul 2026
Worst single day -2.49% 24 Aug 2026
Longest run of rises 4 days
Longest run of falls 5 days
💰 How much was traded
Shares traded, total 4,289,489
Average per day 67,023
Money traded, total 529.4 mn tk
Number of trades 32,454
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 (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 115.30 115.70 114.00 114.10 -1.04% 15,019 233 1.72
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

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.