DSE : UPGDCL
United Power Generation & Distribution Company Ltd. — Price history
Cogeneration Services and Small Power Producers · Bangladesh
Last price 112.2 BDT (At close: Oct 29, 2026) · Market cap 65.04B
Latest research: United Power Generation & Distribution valuation report: fair value BDT 79.7–118 (Oct 2026) · Capacity contracts run off by 2034: fair value range BDT 79.7-117.8, base 94.3
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
United Power Generation & Distribution Company Ltd. (UPGDCL) closed at 112.2 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 | 112.9 | 113 | 111.1 | 112.2 | 17,686 | -0.27% |
| 2026-10-28 | 111.5 | 114.9 | 111.5 | 112.5 | 28,177 | +0.45% |
| 2026-10-27 | 113 | 113.5 | 111.5 | 112 | 32,847 | -0.80% |
| 2026-10-26 | 112.9 | 113.5 | 112.5 | 112.9 | 15,128 | +0.00% |
| 2026-10-25 | 114 | 114.1 | 112.4 | 112.9 | 21,087 | -0.44% |
| 2026-10-19 | 113 | 113.7 | 112.8 | 113.4 | 15,284 | +0.53% |
| 2026-10-17 | 113 | 113.1 | 112.2 | 112.8 | 14,401 | -0.35% |
| 2026-10-15 | 113.8 | 114 | 113 | 113.2 | 20,148 | -0.44% |
| 2026-10-14 | 114.1 | 114.1 | 113.3 | 113.7 | 5,378 | -0.18% |
| 2026-10-13 | 114 | 114.4 | 113.6 | 113.9 | 7,822 | -0.35% |
| 2026-10-12 | 114.5 | 115.2 | 113.5 | 114.3 | 26,304 | -0.17% |
| 2026-10-11 | 113.5 | 114.6 | 113.2 | 114.5 | 21,400 | +0.88% |
| 2026-10-08 | 114.4 | 114.4 | 113.3 | 113.5 | 11,361 | -0.53% |
| 2026-10-07 | 113.3 | 114.3 | 113 | 114.1 | 15,727 | +1.06% |
| 2026-10-06 | 113 | 113.6 | 112.5 | 112.9 | 13,062 | -0.09% |
| 2026-10-05 | 114 | 114 | 112.8 | 113 | 12,592 | -0.09% |
| 2026-10-04 | 113.7 | 113.7 | 113 | 113.1 | 7,844 | -0.53% |
| 2026-10-01 | 115 | 115 | 113.5 | 113.7 | 18,814 | -0.52% |
| 2026-09-30 | 113.9 | 114.9 | 113.9 | 114.3 | 15,567 | +0.53% |
| 2026-09-29 | 114.1 | 114.5 | 113.5 | 113.7 | 9,390 | -0.44% |
| 2026-09-28 | 114.9 | 114.9 | 114.1 | 114.2 | 23,100 | -0.09% |
| 2026-09-27 | 114.7 | 114.7 | 113.9 | 114.3 | 16,347 | -0.35% |
| 2026-09-24 | 115.5 | 116.4 | 114.1 | 114.7 | 23,591 | -0.26% |
| 2026-09-23 | 114.3 | 115.9 | 114.3 | 115 | 24,748 | +0.61% |
| 2026-09-22 | 115.7 | 115.7 | 114 | 114.3 | 16,275 | -0.87% |
| 2026-09-21 | 116.5 | 116.9 | 114 | 115.3 | 26,746 | -0.95% |
| 2026-09-20 | 113.8 | 116.8 | 113 | 116.4 | 52,998 | +2.92% |
| 2026-09-17 | 113.7 | 113.7 | 112.1 | 113.1 | 24,096 | +0.62% |
| 2026-09-16 | 112 | 113.1 | 111.1 | 112.4 | 12,259 | +0.45% |
| 2026-09-15 | 112 | 112.2 | 110 | 111.9 | 19,993 | +1.73% |
| 2026-09-14 | 111 | 111 | 109.7 | 110 | 32,466 | -0.63% |
| 2026-09-13 | 112.2 | 112.2 | 110.1 | 110.7 | 70,817 | -0.90% |
| 2026-09-10 | 114 | 114 | 111.5 | 111.7 | 24,404 | -0.80% |
| 2026-09-09 | 112 | 112.8 | 111.2 | 112.6 | 15,963 | +0.45% |
| 2026-09-08 | 114 | 115.5 | 111.7 | 112.1 | 31,385 | -0.62% |
| 2026-09-07 | 112.1 | 113.5 | 109.8 | 112.8 | 88,842 | +0.36% |
| 2026-09-06 | 114 | 114 | 111.9 | 112.4 | 67,712 | -0.53% |
| 2026-09-03 | 115.1 | 116 | 112.7 | 113 | 153,535 | -1.82% |
| 2026-09-02 | 117.8 | 117.8 | 114.9 | 115.1 | 100,510 | -0.95% |
| 2026-09-01 | 118.1 | 120 | 115.8 | 116.2 | 62,682 | -0.68% |
| 2026-08-31 | 118 | 118.9 | 116 | 117 | 21,404 | +0.17% |
| 2026-08-30 | 118 | 118 | 116.5 | 116.8 | 37,430 | -0.51% |
| 2026-08-27 | 119.1 | 119.1 | 117 | 117.4 | 22,995 | -0.51% |
| 2026-08-25 | 119 | 119 | 117 | 118 | 13,778 | +1.46% |
| 2026-08-24 | 120.1 | 120.8 | 115.1 | 116.3 | 75,564 | -3.57% |
| 2026-08-23 | 123.5 | 123.9 | 120.1 | 120.6 | 23,642 | -1.63% |
| 2026-08-20 | 123.9 | 123.9 | 122.1 | 122.6 | 20,756 | -0.41% |
| 2026-08-19 | 121.5 | 123.8 | 121.5 | 123.1 | 27,144 | -0.24% |
| 2026-08-18 | 123.8 | 125 | 122 | 123.4 | 62,199 | -0.32% |
| 2026-08-17 | 121.6 | 125 | 121.6 | 123.8 | 93,628 | +1.81% |
| 2026-08-16 | 121.9 | 121.9 | 121.1 | 121.6 | 48,992 | +0.00% |
| 2026-08-13 | 122.3 | 122.8 | 121 | 121.6 | 23,563 | -0.57% |
| 2026-08-12 | 122.7 | 123.3 | 121.9 | 122.3 | 21,352 | -0.08% |
| 2026-08-11 | 122.3 | 123.4 | 121 | 122.4 | 40,537 | +0.41% |
| 2026-08-10 | 120.4 | 122.3 | 120.4 | 121.9 | 27,948 | +1.25% |
| 2026-08-09 | 121.2 | 121.2 | 119 | 120.4 | 45,023 | -0.08% |
| 2026-08-06 | 122.9 | 122.9 | 119.4 | 120.5 | 145,554 | -2.03% |
| 2026-08-04 | 125.5 | 125.5 | 112.7 | 123 | 107,134 | -1.76% |
| 2026-08-03 | 125.8 | 126.1 | 124.7 | 125.2 | 54,398 | -0.71% |
| 2026-08-02 | 126.2 | 127.6 | 126.1 | 126.1 | 29,752 | +0.16% |
| 2026-07-30 | 126.5 | 126.5 | 125.2 | 125.9 | 18,403 | -0.16% |
| 2026-07-29 | 126.5 | 127.1 | 125.7 | 126.1 | 21,629 | -0.08% |
| 2026-07-28 | 125.9 | 127.1 | 124.8 | 126.2 | 48,271 | +1.20% |
| 2026-07-27 | 124.9 | 127 | 123.6 | 124.7 | 57,676 | +0.32% |
| 2026-07-26 | 126 | 126.2 | 124 | 124.3 | 72,451 | -1.27% |
| 2026-07-23 | 127.2 | 127.4 | 125.6 | 125.9 | 97,771 | -1.02% |
| 2026-07-22 | 127.7 | 128.7 | 127 | 127.2 | 54,782 | -0.31% |
| 2026-07-21 | 127 | 131 | 126.9 | 127.6 | 58,274 | +0.55% |
| 2026-07-20 | 127.9 | 127.9 | 126.6 | 126.9 | 77,950 | -0.63% |
| 2026-07-19 | 129 | 129.9 | 127.6 | 127.7 | 57,008 | -0.70% |
| 2026-07-16 | 130.9 | 131.9 | 128.4 | 128.6 | 133,142 | -1.91% |
| 2026-07-15 | 130.4 | 133.3 | 130 | 131.1 | 137,392 | +0.61% |
| 2026-07-14 | 131 | 131.3 | 129.1 | 130.3 | 113,428 | -0.31% |
| 2026-07-13 | 131 | 132.6 | 130 | 130.7 | 122,131 | +0.93% |
| 2026-07-12 | 128 | 131.5 | 127.8 | 129.5 | 162,405 | +1.17% |
| 2026-07-09 | 139.7 | 139.7 | 125.5 | 128 | 132,929 | +0.79% |
| 2026-07-08 | 127 | 128.2 | 126.6 | 127 | 51,824 | -0.24% |
| 2026-07-07 | 129.6 | 130 | 126.1 | 127.3 | 122,497 | -1.77% |
| 2026-07-06 | 126.3 | 132.8 | 126.3 | 129.6 | 193,188 | +2.86% |
| 2026-07-05 | 125 | 126 | 124.4 | 126 | 217,778 | +0.80% |
| 2026-07-02 | 124 | 125.5 | 123.9 | 125 | 73,511 | +0.89% |
| 2026-06-30 | 124.6 | 125.2 | 123.6 | 123.9 | 177,641 | -0.80% |
| 2026-06-29 | 125 | 126 | 124.7 | 124.9 | 81,011 | +0.00% |
| 2026-06-28 | 123.6 | 125 | 123.6 | 124.9 | 44,537 | +1.13% |
| 2026-06-25 | 123.5 | 124 | 122.7 | 123.5 | 76,897 | +0.00% |
| 2026-06-24 | 123 | 123.5 | 121.5 | 123.5 | 49,101 | +0.98% |
| 2026-06-23 | 122 | 123 | 121.3 | 122.3 | 48,685 | +0.25% |
| 2026-06-22 | 123 | 124.5 | 121.8 | 122 | 54,489 | -1.21% |
| 2026-06-21 | 125.9 | 126 | 123.3 | 123.5 | 63,260 | -1.44% |
| 2026-06-18 | 125 | 125.6 | 125 | 125.3 | 38,389 | +0.24% |
| 2026-06-17 | 125 | 125.5 | 123.5 | 125 | 32,940 | +0.16% |
| 2026-06-16 | 126.1 | 126.1 | 124.2 | 124.8 | 32,599 | -1.19% |
| 2026-06-15 | 124.9 | 129.2 | 124.9 | 126.3 | 121,906 | +1.61% |
| 2026-06-14 | 121.5 | 124.7 | 121.3 | 124.3 | 51,300 | +2.81% |
| 2026-06-11 | 121 | 121.8 | 120.6 | 120.9 | 19,571 | +0.25% |
| 2026-06-10 | 120.6 | 121.6 | 120.4 | 120.6 | 28,050 | +0.00% |
| 2026-06-09 | 121.6 | 121.6 | 120 | 120.6 | 27,607 | -0.33% |
| 2026-06-08 | 122.5 | 122.5 | 120.5 | 121 | 50,181 | -1.55% |
| 2026-06-07 | 121.9 | 124 | 121.9 | 122.9 | 61,418 | +1.49% |
| 2026-06-04 | 121.2 | 123.7 | 119.6 | 121.1 | 61,255 | +0.08% |
| 2026-06-03 | 118.4 | 121.5 | 117.8 | 121 | 83,590 | +2.98% |
| 2026-06-02 | 117.7 | 118.7 | 117.1 | 117.5 | 29,711 | -0.25% |
| 2026-06-01 | 118.4 | 118.4 | 117.5 | 117.8 | 18,888 | +0.08% |
| 2026-05-24 | 118.2 | 119.2 | 117.5 | 117.7 | 18,050 | -0.34% |
| 2026-05-23 | 117 | 118.4 | 116.4 | 118.1 | 25,575 | +1.72% |
| 2026-05-21 | 116.9 | 116.9 | 115.8 | 116.1 | 28,728 | -0.17% |
| 2026-05-20 | 117 | 117.3 | 116 | 116.3 | 11,384 | +0.09% |
| 2026-05-19 | 117 | 118.3 | 115.9 | 116.2 | 10,172 | +0.26% |
| 2026-05-18 | 117 | 117 | 115.8 | 115.9 | 12,563 | -0.52% |
| 2026-05-17 | 117 | 117 | 115.3 | 116.5 | 10,364 | +0.43% |
| 2026-05-14 | 116.7 | 116.7 | 115.8 | 116 | 19,762 | -0.77% |
| 2026-05-13 | 115.8 | 117.1 | 115.6 | 116.9 | 17,117 | +0.86% |
| 2026-05-12 | 117.6 | 117.6 | 115.8 | 115.9 | 12,759 | -0.09% |
| 2026-05-11 | 116.5 | 116.9 | 115.9 | 116 | 15,779 | -0.26% |
| 2026-05-10 | 116.6 | 117.9 | 116.1 | 116.3 | 17,060 | -0.26% |
| 2026-05-07 | 116.9 | 118 | 116.5 | 116.6 | 16,133 | -0.09% |
| 2026-05-06 | 117.9 | 117.9 | 116.5 | 116.7 | 15,932 | -0.51% |
| 2026-05-05 | 118 | 118.5 | 117.1 | 117.3 | 18,080 | +0.17% |
| 2026-05-04 | 117 | 118 | 116.5 | 117.1 | 21,230 | +0.00% |
| 2026-05-03 | 117.4 | 119 | 116.8 | 117.1 | 20,275 | -0.26% |