DSE : POWERGRID
Power Grid Bangladesh PLC. — Price history
Electric Services · Bangladesh
Last price 38.6 BDT (At close: Oct 29, 2026) · Market cap 35.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Power Grid Bangladesh PLC. (POWERGRID) closed at 38.6 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 | 38.7 | 38.8 | 38.4 | 38.6 | 123,113 | +0.00% |
| 2026-10-28 | 38.9 | 38.9 | 38.4 | 38.6 | 48,843 | +0.26% |
| 2026-10-27 | 38.8 | 38.8 | 38.2 | 38.5 | 39,852 | +0.26% |
| 2026-10-26 | 38.5 | 39 | 38.2 | 38.4 | 30,694 | +0.00% |
| 2026-10-25 | 39.2 | 39.3 | 38.1 | 38.4 | 115,281 | -1.29% |
| 2026-10-19 | 38.1 | 39.7 | 38.1 | 38.9 | 101,902 | +2.37% |
| 2026-10-17 | 37.8 | 38.5 | 37.6 | 38 | 26,235 | +0.53% |
| 2026-10-15 | 37.8 | 38.3 | 37.5 | 37.8 | 140,683 | +0.00% |
| 2026-10-14 | 38.7 | 38.9 | 37.6 | 37.8 | 254,701 | -2.33% |
| 2026-10-13 | 40.2 | 40.5 | 38.6 | 38.7 | 161,812 | -3.01% |
| 2026-10-12 | 39.9 | 40.2 | 39.2 | 39.9 | 235,924 | +0.50% |
| 2026-10-11 | 38.3 | 40.5 | 38.3 | 39.7 | 191,226 | +3.66% |
| 2026-10-08 | 37.8 | 38.4 | 37.3 | 38.3 | 104,330 | +2.68% |
| 2026-10-07 | 36.5 | 37.9 | 36.5 | 37.3 | 67,304 | +1.91% |
| 2026-10-06 | 36.6 | 37.5 | 36.3 | 36.6 | 77,182 | -0.81% |
| 2026-10-05 | 37 | 37.7 | 36.1 | 36.9 | 68,999 | -0.54% |
| 2026-10-04 | 37.6 | 38 | 35.2 | 37.1 | 28,602 | -1.33% |
| 2026-10-01 | 38.5 | 38.5 | 37.5 | 37.6 | 106,459 | -0.79% |
| 2026-09-30 | 38.3 | 38.3 | 37.7 | 37.9 | 21,069 | +0.00% |
| 2026-09-29 | 37.9 | 38.5 | 37.5 | 37.9 | 46,125 | +0.80% |
| 2026-09-28 | 37.6 | 38 | 37.2 | 37.6 | 26,866 | -0.27% |
| 2026-09-27 | 38 | 38.4 | 37.6 | 37.7 | 58,402 | -0.79% |
| 2026-09-24 | 38.6 | 38.7 | 37.8 | 38 | 88,146 | -0.26% |
| 2026-09-23 | 37.5 | 38.9 | 37.5 | 38.1 | 81,392 | +1.60% |
| 2026-09-22 | 37.5 | 37.9 | 37.4 | 37.5 | 85,540 | -0.79% |
| 2026-09-21 | 38.5 | 38.5 | 37.6 | 37.8 | 21,626 | -0.79% |
| 2026-09-20 | 38.4 | 38.4 | 37.9 | 38.1 | 55,363 | +0.53% |
| 2026-09-17 | 38.4 | 38.4 | 37.7 | 37.9 | 23,088 | +0.00% |
| 2026-09-16 | 37.9 | 38.2 | 37.5 | 37.9 | 32,633 | +0.26% |
| 2026-09-15 | 37.8 | 38 | 37.2 | 37.8 | 60,087 | +1.61% |
| 2026-09-14 | 37.2 | 38.3 | 37 | 37.2 | 76,593 | -1.06% |
| 2026-09-13 | 38.8 | 38.8 | 37.6 | 37.6 | 84,385 | -1.57% |
| 2026-09-10 | 38.2 | 38.7 | 38.1 | 38.2 | 16,897 | +0.26% |
| 2026-09-09 | 38.1 | 38.4 | 37.8 | 38.1 | 41,781 | +0.00% |
| 2026-09-08 | 38.8 | 38.8 | 38.1 | 38.1 | 47,759 | -0.26% |
| 2026-09-07 | 38.5 | 38.5 | 37.5 | 38.2 | 54,324 | +0.53% |
| 2026-09-06 | 39.8 | 39.8 | 38 | 38 | 32,978 | -3.06% |
| 2026-09-03 | 39.2 | 39.5 | 38.4 | 39.2 | 69,281 | +1.29% |
| 2026-09-02 | 38.9 | 38.9 | 38.1 | 38.7 | 32,458 | +1.04% |
| 2026-09-01 | 38.3 | 38.9 | 38.1 | 38.3 | 33,513 | +1.32% |
| 2026-08-31 | 37.3 | 38.7 | 37 | 37.8 | 54,713 | +1.89% |
| 2026-08-30 | 38.7 | 38.7 | 36.9 | 37.1 | 84,211 | -1.59% |
| 2026-08-27 | 37.6 | 37.8 | 37.1 | 37.7 | 42,619 | +1.07% |
| 2026-08-25 | 37.3 | 37.9 | 37 | 37.3 | 33,788 | +0.27% |
| 2026-08-24 | 37.2 | 38.8 | 37.1 | 37.2 | 129,589 | -2.62% |
| 2026-08-23 | 39.3 | 39.4 | 38.2 | 38.2 | 42,642 | -0.78% |
| 2026-08-20 | 38.5 | 39.3 | 38.3 | 38.5 | 80,572 | -0.52% |
| 2026-08-19 | 38.7 | 39.2 | 38.7 | 38.7 | 73,426 | -0.26% |
| 2026-08-18 | 38.8 | 39.4 | 38.6 | 38.8 | 78,030 | +0.00% |
| 2026-08-17 | 38.8 | 39.6 | 38.6 | 38.8 | 106,220 | -1.27% |
| 2026-08-16 | 40.9 | 40.9 | 39 | 39.3 | 123,694 | -0.76% |
| 2026-08-13 | 40 | 40.3 | 39.2 | 39.6 | 105,556 | +0.00% |
| 2026-08-12 | 40.9 | 40.9 | 39.4 | 39.6 | 117,103 | -1.00% |
| 2026-08-11 | 40 | 41.2 | 39.9 | 40 | 154,218 | -0.74% |
| 2026-08-10 | 41 | 41 | 40 | 40.3 | 74,238 | -0.49% |
| 2026-08-09 | 41.7 | 41.7 | 40.2 | 40.5 | 78,949 | -1.22% |
| 2026-08-06 | 42 | 42 | 40.9 | 41 | 63,166 | +0.00% |
| 2026-08-04 | 41.3 | 41.3 | 40.5 | 41 | 94,062 | +0.24% |
| 2026-08-03 | 41.2 | 41.5 | 40.6 | 40.9 | 143,115 | -0.24% |
| 2026-08-02 | 40.6 | 41.3 | 40.4 | 41 | 162,742 | +0.74% |
| 2026-07-30 | 41 | 41 | 40.1 | 40.7 | 110,602 | -0.25% |
| 2026-07-29 | 41.7 | 41.7 | 40.6 | 40.8 | 237,483 | -0.97% |
| 2026-07-28 | 41.2 | 41.9 | 39.1 | 41.2 | 310,281 | +5.37% |
| 2026-07-27 | 38.1 | 39.1 | 38.1 | 39.1 | 91,273 | +2.62% |
| 2026-07-26 | 38.5 | 39 | 37.9 | 38.1 | 149,952 | -0.52% |
| 2026-07-23 | 38.3 | 40 | 38 | 38.3 | 246,843 | -4.25% |
| 2026-07-22 | 40 | 41.3 | 39.8 | 40 | 372,303 | -1.96% |
| 2026-07-21 | 41.3 | 41.3 | 40.7 | 40.8 | 116,618 | +0.74% |
| 2026-07-20 | 40.9 | 40.9 | 40.5 | 40.5 | 122,184 | -0.49% |
| 2026-07-19 | 41.3 | 41.9 | 40.6 | 40.7 | 213,451 | -1.93% |
| 2026-07-16 | 41.5 | 41.8 | 41.2 | 41.5 | 159,038 | -0.95% |
| 2026-07-15 | 41.9 | 42.8 | 40.9 | 41.9 | 251,647 | +0.72% |
| 2026-07-14 | 41.6 | 41.8 | 41.4 | 41.6 | 141,742 | +0.48% |
| 2026-07-13 | 41.4 | 42.4 | 39.9 | 41.4 | 432,711 | +3.50% |
| 2026-07-12 | 39.4 | 40.7 | 39.4 | 40 | 252,865 | +2.83% |
| 2026-07-09 | 38.9 | 39 | 38.2 | 38.9 | 137,870 | +1.57% |
| 2026-07-08 | 38.7 | 38.7 | 38.1 | 38.3 | 170,071 | -0.52% |
| 2026-07-07 | 39 | 39.3 | 38.2 | 38.5 | 123,133 | -1.53% |
| 2026-07-06 | 39.1 | 39.8 | 39 | 39.1 | 215,551 | -0.51% |
| 2026-07-05 | 39.2 | 40 | 39.1 | 39.3 | 147,106 | +0.00% |
| 2026-07-02 | 39.3 | 40.2 | 38.7 | 39.3 | 223,812 | -0.76% |
| 2026-06-30 | 39.6 | 40.2 | 39.4 | 39.6 | 282,520 | +0.00% |
| 2026-06-29 | 39.3 | 40 | 38.8 | 39.6 | 195,846 | +1.02% |
| 2026-06-28 | 38.2 | 40.4 | 37.6 | 39.2 | 707,268 | +3.43% |
| 2026-06-25 | 37.9 | 38.1 | 37.1 | 37.9 | 188,614 | +2.43% |
| 2026-06-24 | 37 | 37.3 | 36.4 | 37 | 182,526 | +1.09% |
| 2026-06-23 | 36.6 | 37.2 | 33.9 | 36.6 | 120,580 | -0.54% |
| 2026-06-22 | 36.8 | 37.3 | 36.1 | 36.8 | 254,776 | -1.08% |
| 2026-06-21 | 37.3 | 38 | 37 | 37.2 | 242,381 | -0.80% |
| 2026-06-18 | 37.7 | 38.5 | 37.3 | 37.5 | 187,438 | -1.06% |
| 2026-06-17 | 38 | 38.4 | 37.8 | 37.9 | 196,979 | -1.04% |
| 2026-06-16 | 38.3 | 38.7 | 37.4 | 38.3 | 248,838 | +1.59% |
| 2026-06-15 | 37.7 | 39.4 | 37.5 | 37.7 | 421,612 | -0.79% |
| 2026-06-14 | 36 | 38.2 | 36 | 38 | 513,656 | +5.56% |
| 2026-06-11 | 36 | 36.6 | 35.9 | 36 | 181,987 | -1.91% |
| 2026-06-10 | 36.7 | 37.4 | 35.9 | 36.7 | 196,719 | -1.08% |
| 2026-06-09 | 36.7 | 37.9 | 36.7 | 37.1 | 233,399 | -1.59% |
| 2026-06-08 | 37.7 | 38 | 35.6 | 37.7 | 351,341 | +3.01% |
| 2026-06-07 | 35.2 | 37 | 35.2 | 36.6 | 539,063 | +4.27% |
| 2026-06-04 | 35.1 | 36 | 34.5 | 35.1 | 381,898 | +1.45% |
| 2026-06-03 | 34.6 | 34.8 | 34 | 34.6 | 263,490 | +1.76% |
| 2026-06-02 | 33 | 34.1 | 33 | 34 | 294,953 | +2.10% |
| 2026-06-01 | 33.3 | 33.4 | 32.8 | 33.3 | 62,471 | +1.22% |
| 2026-05-24 | 33.1 | 33.3 | 32.7 | 32.9 | 47,106 | -1.50% |
| 2026-05-23 | 33.3 | 33.7 | 33.3 | 33.4 | 40,421 | -0.30% |
| 2026-05-21 | 33.5 | 33.7 | 32.3 | 33.5 | 219,713 | +4.04% |
| 2026-05-20 | 32.2 | 32.5 | 32 | 32.2 | 50,839 | +0.63% |
| 2026-05-19 | 32 | 32.1 | 31.9 | 32 | 23,479 | +0.00% |
| 2026-05-18 | 32.2 | 32.6 | 31.9 | 32 | 56,365 | -0.31% |
| 2026-05-17 | 33.2 | 33.2 | 32.1 | 32.1 | 87,992 | -1.83% |
| 2026-05-14 | 32.7 | 32.8 | 32.1 | 32.7 | 78,497 | +2.19% |
| 2026-05-13 | 32.2 | 32.2 | 31.8 | 32 | 33,014 | +1.27% |
| 2026-05-12 | 31.7 | 33.1 | 31.5 | 31.6 | 78,023 | +0.96% |
| 2026-05-11 | 31.3 | 32.8 | 31.2 | 31.3 | 133,766 | +0.00% |
| 2026-05-10 | 31.3 | 31.4 | 31.3 | 31.3 | 24,569 | +0.32% |
| 2026-05-07 | 31.4 | 31.7 | 31.1 | 31.2 | 160,839 | -0.32% |
| 2026-05-06 | 31.3 | 32.8 | 31.2 | 31.3 | 256,840 | -3.40% |
| 2026-05-05 | 32.5 | 33.1 | 32.3 | 32.4 | 103,958 | -0.92% |
| 2026-05-04 | 33 | 33.4 | 32.4 | 32.7 | 126,542 | -0.91% |
| 2026-05-03 | 33.3 | 33.3 | 32.8 | 33 | 138,145 | -0.60% |