DSE : EPGL
Energypac Power Generation PLC — Price history
Natural Gas Transmission and Distribution · Bangladesh
Last price 15.2 BDT (At close: Oct 29, 2026) · Market cap 2.89B
Latest research: Energypac Power Generation financial analysis: BDT 1,463.3m FY2025 finance costs and a BDT 1,449.0m nine-month loss (Oct 2026) · Energypac Power Generation: an LPG, generator, vehicle and steel-building company with net finance costs of BDT 1,463.3m in FY2025, a nine-month FY2026 loss of BDT 1,449.0m, and a going-concern material-uncertainty paragraph
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Energypac Power Generation PLC (EPGL) closed at 15.2 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 15 | 15.2 | 14.9 | 15.2 | 90,735 | +1.33% |
| 2026-10-28 | 15 | 15 | 14.6 | 15 | 137,285 | +2.04% |
| 2026-10-27 | 15 | 15 | 14.6 | 14.7 | 52,757 | +0.00% |
| 2026-10-26 | 15 | 15 | 14.5 | 14.7 | 42,307 | -1.34% |
| 2026-10-25 | 15.2 | 15.2 | 14.8 | 14.9 | 48,166 | +0.00% |
| 2026-10-19 | 15 | 15.2 | 14.8 | 14.9 | 34,754 | -0.67% |
| 2026-10-17 | 15.6 | 15.6 | 15 | 15 | 116,590 | -1.96% |
| 2026-10-15 | 15.1 | 15.4 | 15.1 | 15.3 | 80,863 | +2.00% |
| 2026-10-14 | 15 | 15.4 | 14.8 | 15 | 54,413 | +0.00% |
| 2026-10-13 | 15.4 | 15.4 | 14.9 | 15 | 87,788 | -0.66% |
| 2026-10-12 | 15.6 | 15.6 | 15.1 | 15.1 | 93,759 | -0.66% |
| 2026-10-11 | 15.8 | 15.8 | 15.2 | 15.2 | 137,693 | -1.30% |
| 2026-10-08 | 15.6 | 15.7 | 15.3 | 15.4 | 110,962 | +0.65% |
| 2026-10-07 | 15.3 | 15.6 | 15.2 | 15.3 | 104,070 | -0.65% |
| 2026-10-06 | 15.4 | 15.9 | 15.2 | 15.4 | 128,217 | -1.28% |
| 2026-10-05 | 15.6 | 16.2 | 15.5 | 15.6 | 108,174 | -2.50% |
| 2026-10-04 | 16.4 | 16.5 | 15.9 | 16 | 160,123 | -3.03% |
| 2026-10-01 | 16.5 | 16.9 | 16.4 | 16.5 | 73,119 | +0.00% |
| 2026-09-30 | 16.5 | 16.9 | 16.3 | 16.5 | 66,013 | -1.20% |
| 2026-09-29 | 16.7 | 16.9 | 16.6 | 16.7 | 43,050 | +0.60% |
| 2026-09-28 | 16.6 | 16.9 | 16.5 | 16.6 | 81,041 | -0.60% |
| 2026-09-27 | 17.1 | 17.3 | 16.6 | 16.7 | 165,823 | -2.34% |
| 2026-09-24 | 17.1 | 17.6 | 17 | 17.1 | 100,591 | +0.00% |
| 2026-09-23 | 17 | 17.3 | 16.9 | 17.1 | 227,027 | +1.79% |
| 2026-09-22 | 17 | 17.2 | 16.7 | 16.8 | 73,663 | -0.59% |
| 2026-09-21 | 17.2 | 17.4 | 16.8 | 16.9 | 207,878 | -1.74% |
| 2026-09-20 | 16.9 | 17.4 | 16.8 | 17.2 | 110,794 | +2.99% |
| 2026-09-17 | 16.6 | 16.9 | 16.4 | 16.7 | 93,423 | +1.21% |
| 2026-09-16 | 16.8 | 16.8 | 16.5 | 16.5 | 108,307 | +0.00% |
| 2026-09-15 | 16.5 | 16.7 | 16.3 | 16.5 | 49,339 | +1.85% |
| 2026-09-14 | 16.6 | 16.9 | 16 | 16.2 | 114,064 | -1.82% |
| 2026-09-13 | 17.2 | 17.2 | 16.4 | 16.5 | 57,714 | -2.94% |
| 2026-09-10 | 17.4 | 17.4 | 16.9 | 17 | 74,522 | -0.58% |
| 2026-09-09 | 17.5 | 17.6 | 16.9 | 17.1 | 152,188 | -2.29% |
| 2026-09-08 | 17.5 | 18.2 | 17.3 | 17.5 | 82,257 | -1.69% |
| 2026-09-07 | 17.7 | 18 | 17 | 17.8 | 154,407 | +1.14% |
| 2026-09-06 | 18.3 | 18.3 | 17.6 | 17.6 | 85,999 | -3.83% |
| 2026-09-03 | 18.3 | 18.7 | 18.2 | 18.3 | 109,636 | -1.61% |
| 2026-09-02 | 18.5 | 18.9 | 18.4 | 18.6 | 134,591 | +1.09% |
| 2026-09-01 | 18.3 | 18.7 | 18.2 | 18.4 | 59,988 | +1.66% |
| 2026-08-31 | 18.1 | 18.4 | 18 | 18.1 | 82,570 | +0.00% |
| 2026-08-30 | 18.2 | 18.6 | 17.9 | 18.1 | 72,582 | -0.55% |
| 2026-08-27 | 18.2 | 18.8 | 18.1 | 18.2 | 163,391 | -0.55% |
| 2026-08-25 | 18.3 | 18.4 | 18.1 | 18.3 | 169,338 | +1.10% |
| 2026-08-24 | 18.7 | 18.7 | 18 | 18.1 | 271,872 | -2.16% |
| 2026-08-23 | 19.3 | 19.3 | 18.4 | 18.5 | 259,409 | -2.63% |
| 2026-08-20 | 19.4 | 19.4 | 18.9 | 19 | 312,340 | -0.52% |
| 2026-08-19 | 19.1 | 19.5 | 18.9 | 19.1 | 369,387 | -0.52% |
| 2026-08-18 | 19.2 | 19.9 | 19 | 19.2 | 391,366 | -0.52% |
| 2026-08-17 | 20.2 | 20.2 | 19 | 19.3 | 544,582 | -3.50% |
| 2026-08-16 | 20.5 | 20.6 | 19.8 | 20 | 607,414 | -1.96% |
| 2026-08-13 | 21 | 21 | 20.1 | 20.4 | 538,150 | -1.92% |
| 2026-08-12 | 21.4 | 21.5 | 20.6 | 20.8 | 659,623 | -1.89% |
| 2026-08-11 | 21.2 | 21.8 | 20.6 | 21.2 | 1,899,545 | +4.43% |
| 2026-08-10 | 20.3 | 20.6 | 20.1 | 20.3 | 499,596 | -0.49% |
| 2026-08-09 | 21 | 21.1 | 20.3 | 20.4 | 345,890 | -2.39% |
| 2026-08-06 | 20.7 | 21.3 | 20.6 | 20.9 | 1,634,804 | +1.95% |
| 2026-08-04 | 20.5 | 20.6 | 20.1 | 20.5 | 492,517 | +0.99% |
| 2026-08-03 | 20.3 | 20.5 | 20.2 | 20.3 | 369,790 | +0.50% |
| 2026-08-02 | 20.4 | 20.5 | 20.1 | 20.2 | 490,095 | +0.00% |
| 2026-07-30 | 20.2 | 20.4 | 20 | 20.2 | 247,135 | +1.00% |
| 2026-07-29 | 20 | 20.7 | 20 | 20 | 511,669 | -1.48% |
| 2026-07-28 | 20.3 | 20.5 | 20.2 | 20.3 | 413,801 | +0.00% |
| 2026-07-27 | 19.4 | 20.7 | 19.4 | 20.3 | 621,689 | +5.73% |
| 2026-07-26 | 19.8 | 19.8 | 18.9 | 19.2 | 221,852 | -2.04% |
| 2026-07-23 | 19.6 | 20.1 | 19.5 | 19.6 | 234,808 | -1.51% |
| 2026-07-22 | 20.2 | 20.4 | 19.8 | 19.9 | 376,171 | -1.49% |
| 2026-07-21 | 20.2 | 20.4 | 20.1 | 20.2 | 258,203 | +1.51% |
| 2026-07-20 | 19.8 | 20.1 | 19.6 | 19.9 | 269,162 | +0.00% |
| 2026-07-19 | 20.1 | 20.3 | 19.8 | 19.9 | 498,419 | -0.50% |
| 2026-07-16 | 20.2 | 20.4 | 19.8 | 20 | 433,871 | -0.99% |
| 2026-07-15 | 20.8 | 20.8 | 20.1 | 20.2 | 801,421 | -1.46% |
| 2026-07-14 | 20.7 | 20.8 | 20.3 | 20.5 | 653,344 | -0.97% |
| 2026-07-13 | 20.7 | 21.5 | 20.5 | 20.7 | 1,512,518 | -1.43% |
| 2026-07-12 | 21.4 | 21.6 | 20.9 | 21 | 1,435,378 | +0.00% |
| 2026-07-09 | 20.5 | 21.2 | 20.4 | 21 | 949,834 | +2.44% |
| 2026-07-08 | 20.3 | 20.7 | 20.2 | 20.5 | 522,536 | +0.49% |
| 2026-07-07 | 20.4 | 20.7 | 20.1 | 20.4 | 843,827 | +0.00% |
| 2026-07-06 | 20.4 | 21.3 | 20.1 | 20.4 | 2,430,811 | +0.49% |
| 2026-07-05 | 19.5 | 20.7 | 19.5 | 20.3 | 899,425 | +4.64% |
| 2026-07-02 | 19.4 | 19.9 | 19.2 | 19.4 | 514,260 | -2.02% |
| 2026-06-30 | 19.6 | 20.1 | 19.6 | 19.8 | 399,460 | +1.02% |
| 2026-06-29 | 19.7 | 20.1 | 19.4 | 19.6 | 370,265 | -0.51% |
| 2026-06-28 | 20.2 | 20.4 | 19.6 | 19.7 | 674,766 | -1.99% |
| 2026-06-25 | 19.3 | 20.3 | 19.3 | 20.1 | 673,551 | +4.69% |
| 2026-06-24 | 19 | 19.5 | 18.9 | 19.2 | 482,792 | +1.59% |
| 2026-06-23 | 19 | 19.3 | 18.7 | 18.9 | 336,827 | -0.53% |
| 2026-06-22 | 19.5 | 19.8 | 18.9 | 19 | 336,627 | -2.56% |
| 2026-06-21 | 20 | 20.3 | 19.2 | 19.5 | 667,927 | -2.01% |
| 2026-06-18 | 20.6 | 20.9 | 19.7 | 19.9 | 768,452 | -3.40% |
| 2026-06-17 | 20.6 | 21.2 | 20.4 | 20.6 | 1,981,869 | +0.00% |
| 2026-06-16 | 20 | 21.4 | 19.9 | 20.6 | 1,340,641 | +1.98% |
| 2026-06-15 | 19.2 | 20.7 | 18.8 | 20.2 | 2,554,322 | +5.76% |
| 2026-06-14 | 19.2 | 19.3 | 19 | 19.1 | 396,245 | +0.53% |
| 2026-06-11 | 18.6 | 19.4 | 18.6 | 19 | 927,082 | +2.15% |
| 2026-06-10 | 18.6 | 18.9 | 18.3 | 18.6 | 526,866 | +0.00% |
| 2026-06-09 | 18.4 | 18.7 | 18.3 | 18.6 | 317,872 | +2.20% |
| 2026-06-08 | 19 | 19 | 18.1 | 18.2 | 501,425 | -3.19% |
| 2026-06-07 | 19.4 | 19.4 | 18.7 | 18.8 | 740,172 | -2.08% |
| 2026-06-04 | 19.3 | 19.5 | 19.1 | 19.2 | 990,238 | +0.00% |
| 2026-06-03 | 19.2 | 19.7 | 19.1 | 19.2 | 736,081 | -2.04% |
| 2026-06-02 | 19.3 | 19.8 | 18.8 | 19.6 | 1,204,864 | +3.70% |
| 2026-06-01 | 18.5 | 19 | 18.3 | 18.9 | 552,486 | +2.16% |
| 2026-05-24 | 18.4 | 18.7 | 18.1 | 18.5 | 287,092 | +0.00% |
| 2026-05-23 | 18.8 | 19.1 | 18.4 | 18.5 | 345,989 | -0.54% |
| 2026-05-21 | 18.6 | 19 | 18 | 18.6 | 1,167,234 | +3.33% |
| 2026-05-20 | 18 | 18.3 | 17.6 | 18 | 321,062 | +2.27% |
| 2026-05-19 | 18 | 18 | 17.5 | 17.6 | 417,800 | -1.12% |
| 2026-05-18 | 18.1 | 18.4 | 17.7 | 17.8 | 314,917 | -2.73% |
| 2026-05-17 | 18.4 | 18.8 | 18.2 | 18.3 | 883,864 | +1.67% |
| 2026-05-14 | 18 | 18.2 | 17.6 | 18 | 650,424 | +2.27% |
| 2026-05-13 | 17.8 | 18.4 | 17.5 | 17.6 | 504,553 | -1.68% |
| 2026-05-12 | 18.3 | 18.3 | 17.8 | 17.9 | 333,831 | -1.10% |
| 2026-05-11 | 17.8 | 18.8 | 17.2 | 18.1 | 684,219 | +2.84% |
| 2026-05-10 | 18 | 18.2 | 17.5 | 17.6 | 458,728 | -2.22% |
| 2026-05-07 | 18.5 | 18.5 | 17.7 | 18 | 646,785 | -1.10% |
| 2026-05-06 | 18.2 | 19.3 | 17.6 | 18.2 | 1,665,466 | +2.82% |
| 2026-05-05 | 18.7 | 18.8 | 17.6 | 17.7 | 965,532 | -5.85% |
| 2026-05-04 | 18.8 | 19.8 | 18.5 | 18.8 | 1,364,910 | -0.53% |
| 2026-05-03 | 17.8 | 18.9 | 17.5 | 18.9 | 2,576,611 | +9.88% |