DSE : UTTARAFIN
Uttara Finance and Investments Limited — Price history
Miscellaneous business Credit Institutions · Bangladesh
Last price 10.6 BDT (At close: Oct 29, 2026) · Market cap 1.39B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Uttara Finance and Investments Limited (UTTARAFIN) closed at 10.6 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 | 10.5 | 10.8 | 10.5 | 10.6 | 19,759 | -0.93% |
| 2026-10-28 | 10.6 | 10.8 | 10.5 | 10.7 | 39,679 | +0.00% |
| 2026-10-27 | 10.8 | 10.8 | 10.5 | 10.7 | 15,855 | -0.93% |
| 2026-10-26 | 11 | 11 | 10.6 | 10.8 | 2,686 | +0.93% |
| 2026-10-25 | 11.2 | 11.2 | 10.5 | 10.7 | 10,613 | -3.60% |
| 2026-10-19 | 10.9 | 11.3 | 10.9 | 11.1 | 7,006 | +1.83% |
| 2026-10-17 | 11.5 | 11.5 | 10.8 | 10.9 | 1,252 | -1.80% |
| 2026-10-15 | 11.5 | 11.5 | 10.7 | 11.1 | 13,685 | +4.72% |
| 2026-10-14 | 11.3 | 11.3 | 10.5 | 10.6 | 9,846 | +0.95% |
| 2026-10-13 | 10.4 | 10.9 | 10.2 | 10.5 | 12,002 | +0.00% |
| 2026-10-12 | 10.7 | 10.9 | 10.4 | 10.5 | 11,075 | -1.87% |
| 2026-10-11 | 11.1 | 11.1 | 10.7 | 10.7 | 11,589 | +0.00% |
| 2026-10-08 | 10.7 | 11.2 | 10.6 | 10.7 | 22,592 | -0.93% |
| 2026-10-07 | 10.8 | 11.5 | 10.7 | 10.8 | 22,164 | -2.70% |
| 2026-10-06 | 11.4 | 11.5 | 11 | 11.1 | 12,291 | -1.77% |
| 2026-10-05 | 11.4 | 12.2 | 11.2 | 11.3 | 28,376 | -0.88% |
| 2026-10-04 | 11.6 | 11.6 | 11.4 | 11.4 | 24,030 | -2.56% |
| 2026-10-01 | 11.7 | 11.9 | 11.5 | 11.7 | 24,367 | +0.00% |
| 2026-09-30 | 11.7 | 12.2 | 11.7 | 11.7 | 32,210 | +0.86% |
| 2026-09-29 | 12.4 | 12.4 | 11.5 | 11.6 | 17,209 | -1.69% |
| 2026-09-28 | 11.9 | 12.2 | 11.8 | 11.8 | 7,918 | -1.67% |
| 2026-09-27 | 11.9 | 12.4 | 11.9 | 12 | 26,861 | +0.00% |
| 2026-09-24 | 12 | 12.6 | 12 | 12 | 10,955 | -0.83% |
| 2026-09-23 | 12.1 | 12.7 | 12 | 12.1 | 18,440 | -0.82% |
| 2026-09-22 | 12.2 | 12.9 | 11.9 | 12.2 | 7,147 | +1.67% |
| 2026-09-21 | 12.9 | 12.9 | 11.9 | 12 | 11,432 | -3.23% |
| 2026-09-20 | 12.9 | 13.3 | 12.2 | 12.4 | 12,485 | -0.80% |
| 2026-09-17 | 12.5 | 12.8 | 12 | 12.5 | 8,525 | +4.17% |
| 2026-09-16 | 12.8 | 12.8 | 11.9 | 12 | 3,707 | +2.56% |
| 2026-09-15 | 11.8 | 12.1 | 11.6 | 11.7 | 9,114 | -1.68% |
| 2026-09-14 | 12.2 | 12.2 | 11.8 | 11.9 | 9,518 | -0.83% |
| 2026-09-13 | 12.5 | 12.5 | 11.9 | 12 | 7,527 | -2.44% |
| 2026-09-10 | 11.5 | 12.5 | 11.5 | 12.3 | 1,015 | -1.60% |
| 2026-09-09 | 12.5 | 12.8 | 12.4 | 12.5 | 22,149 | +0.00% |
| 2026-09-08 | 12.5 | 13 | 12.5 | 12.5 | 7,336 | +0.00% |
| 2026-09-07 | 12.5 | 12.5 | 12.5 | 12.5 | 2,724 | -0.79% |
| 2026-09-06 | 12.7 | 12.7 | 12.6 | 12.6 | 3,950 | -2.33% |
| 2026-09-03 | 13 | 13 | 12.7 | 12.9 | 5,155 | +0.00% |
| 2026-09-02 | 12.9 | 13.1 | 12.8 | 12.9 | 8,275 | +2.38% |
| 2026-09-01 | 12.6 | 13 | 12.5 | 12.6 | 5,024 | +0.00% |
| 2026-08-31 | 12.6 | 12.8 | 12.4 | 12.6 | 22,645 | +1.61% |
| 2026-08-30 | 13.1 | 13.1 | 12.2 | 12.4 | 19,946 | -4.62% |
| 2026-08-27 | 13 | 13.2 | 13 | 13 | 6,773 | +0.00% |
| 2026-08-25 | 13 | 13.1 | 13 | 13 | 17,851 | +0.00% |
| 2026-08-24 | 13 | 13.1 | 12.9 | 13 | 59,671 | +0.00% |
| 2026-08-23 | 13.4 | 13.4 | 13 | 13 | 26,219 | -1.52% |
| 2026-08-20 | 13.2 | 13.4 | 13.2 | 13.2 | 32,948 | -0.75% |
| 2026-08-19 | 13.7 | 13.7 | 13.2 | 13.3 | 17,997 | +0.76% |
| 2026-08-18 | 13.8 | 13.8 | 13.2 | 13.2 | 31,967 | -2.22% |
| 2026-08-17 | 13.6 | 13.6 | 13.2 | 13.5 | 64,026 | +2.27% |
| 2026-08-16 | 13.5 | 13.5 | 13.2 | 13.2 | 68,197 | -1.49% |
| 2026-08-13 | 13.4 | 13.5 | 13.4 | 13.4 | 15,820 | -0.74% |
| 2026-08-12 | 13.5 | 13.8 | 13.4 | 13.5 | 33,539 | +0.75% |
| 2026-08-11 | 13.5 | 13.6 | 13.3 | 13.4 | 28,751 | +0.00% |
| 2026-08-10 | 13.4 | 13.7 | 13.2 | 13.4 | 22,930 | -0.74% |
| 2026-08-09 | 13.8 | 13.8 | 13.4 | 13.5 | 16,112 | -1.46% |
| 2026-08-06 | 13.9 | 13.9 | 13.6 | 13.7 | 22,385 | -0.72% |
| 2026-08-04 | 13.8 | 13.9 | 13.5 | 13.8 | 55,712 | +2.22% |
| 2026-08-03 | 13.5 | 13.6 | 13.4 | 13.5 | 31,131 | +0.00% |
| 2026-08-02 | 13.8 | 13.8 | 13.5 | 13.5 | 61,663 | +0.00% |
| 2026-07-30 | 13.5 | 13.9 | 13.4 | 13.5 | 85,875 | -1.46% |
| 2026-07-29 | 13.7 | 14 | 13.7 | 13.7 | 56,754 | -1.44% |
| 2026-07-28 | 13.9 | 14 | 13.7 | 13.9 | 44,494 | +2.21% |
| 2026-07-27 | 13.6 | 13.7 | 13.4 | 13.6 | 43,484 | +1.49% |
| 2026-07-26 | 12.8 | 13.5 | 12.8 | 13.4 | 27,256 | -1.47% |
| 2026-07-23 | 13.6 | 13.8 | 13.5 | 13.6 | 38,948 | -0.73% |
| 2026-07-22 | 13.7 | 14.3 | 13.5 | 13.7 | 157,920 | -1.44% |
| 2026-07-21 | 13.9 | 14.1 | 13.4 | 13.9 | 260,176 | +2.96% |
| 2026-07-20 | 13.4 | 13.6 | 13.4 | 13.5 | 28,600 | +0.00% |
| 2026-07-19 | 13.4 | 13.5 | 13.3 | 13.5 | 274,728 | +2.27% |
| 2026-07-16 | 13.2 | 13.5 | 13.2 | 13.2 | 24,098 | +0.00% |
| 2026-07-15 | 13.5 | 13.5 | 13.2 | 13.2 | 50,729 | +0.00% |
| 2026-07-14 | 13.2 | 13.4 | 13.2 | 13.2 | 47,842 | -0.75% |
| 2026-07-13 | 13.3 | 13.5 | 13.2 | 13.3 | 32,514 | +0.76% |
| 2026-07-12 | 13.2 | 13.3 | 13.2 | 13.2 | 30,318 | +0.00% |
| 2026-07-09 | 13.2 | 13.5 | 13.1 | 13.2 | 50,364 | -0.75% |
| 2026-07-08 | 13.3 | 13.4 | 13.3 | 13.3 | 20,043 | +0.00% |
| 2026-07-07 | 13.3 | 13.5 | 13.1 | 13.3 | 187,750 | +0.00% |
| 2026-07-06 | 13.3 | 13.5 | 13.3 | 13.3 | 105,697 | -0.75% |
| 2026-07-05 | 13.5 | 13.6 | 13.3 | 13.4 | 80,220 | +1.52% |
| 2026-07-02 | 13.5 | 13.5 | 13 | 13.2 | 53,459 | +0.00% |
| 2026-06-30 | 13.2 | 13.6 | 13 | 13.2 | 42,565 | +0.00% |
| 2026-06-29 | 13.2 | 13.4 | 12.9 | 13.2 | 66,220 | +0.76% |
| 2026-06-28 | 14 | 14 | 12.9 | 13.1 | 199,437 | +0.77% |
| 2026-06-25 | 13 | 13.5 | 12.9 | 13 | 124,579 | +0.00% |
| 2026-06-24 | 13 | 13.4 | 12.9 | 13 | 132,547 | -0.76% |
| 2026-06-23 | 13.1 | 13.3 | 12.9 | 13.1 | 203,548 | -0.76% |
| 2026-06-22 | 13.2 | 13.5 | 13.2 | 13.2 | 43,438 | -2.22% |
| 2026-06-21 | 14 | 14 | 13.3 | 13.5 | 52,176 | -1.46% |
| 2026-06-18 | 13.7 | 14.2 | 13.7 | 13.7 | 16,751 | -1.44% |
| 2026-06-17 | 13.9 | 14 | 13.8 | 13.9 | 48,421 | +0.00% |
| 2026-06-16 | 14 | 14 | 13.8 | 13.9 | 58,084 | -2.11% |
| 2026-06-15 | 14.2 | 15.4 | 14 | 14.2 | 226,775 | -3.40% |
| 2026-06-14 | 14 | 14.7 | 13.4 | 14.7 | 473,395 | +9.70% |
| 2026-06-11 | 13.4 | 13.8 | 13.3 | 13.4 | 52,059 | +0.75% |
| 2026-06-10 | 12.9 | 13.9 | 12.9 | 13.3 | 63,408 | -2.21% |
| 2026-06-09 | 13.6 | 13.9 | 13.3 | 13.6 | 165,874 | +4.62% |
| 2026-06-08 | 13.6 | 13.8 | 13 | 13 | 114,965 | -5.80% |
| 2026-06-07 | 13.8 | 14 | 13.6 | 13.8 | 158,512 | +1.47% |
| 2026-06-04 | 13.5 | 13.7 | 13.4 | 13.6 | 125,922 | +0.74% |
| 2026-06-03 | 13.5 | 13.6 | 13.3 | 13.5 | 60,420 | +1.50% |
| 2026-06-02 | 12.7 | 13.7 | 12.6 | 13.3 | 156,030 | +6.40% |
| 2026-06-01 | 12.7 | 12.7 | 12.4 | 12.5 | 16,442 | +0.00% |
| 2026-05-24 | 12.6 | 12.6 | 12.4 | 12.5 | 13,538 | +1.63% |
| 2026-05-23 | 12.8 | 12.8 | 12.2 | 12.3 | 41,095 | -0.81% |
| 2026-05-21 | 12.4 | 12.6 | 12.4 | 12.4 | 1,262 | -0.80% |
| 2026-05-20 | 12.5 | 12.5 | 12.3 | 12.5 | 8,226 | +0.00% |
| 2026-05-19 | 12.5 | 12.6 | 12.5 | 12.5 | 621 | -0.79% |
| 2026-05-18 | 12.9 | 13 | 12.4 | 12.6 | 18,300 | +0.00% |
| 2026-05-17 | 13.1 | 13.5 | 12.3 | 12.6 | 35,646 | +2.44% |
| 2026-05-14 | 12.3 | 12.4 | 12.2 | 12.3 | 28,661 | +0.00% |
| 2026-05-13 | 12.3 | 12.4 | 12.3 | 12.3 | 20,908 | -0.81% |
| 2026-05-12 | 12.2 | 12.8 | 12.2 | 12.4 | 24,160 | +0.00% |
| 2026-05-11 | 12.4 | 12.4 | 12.4 | 12.4 | 2,405 | +0.00% |
| 2026-05-10 | 12.5 | 12.5 | 12.4 | 12.4 | 9,367 | +0.00% |
| 2026-05-07 | 12.4 | 12.7 | 12.4 | 12.4 | 29,823 | -1.59% |
| 2026-05-06 | 12.6 | 12.8 | 12.4 | 12.6 | 20,580 | +0.00% |
| 2026-05-05 | 12.6 | 12.9 | 12.6 | 12.6 | 5,330 | -0.79% |
| 2026-05-04 | 13.1 | 13.1 | 12.7 | 12.7 | 7,291 | +0.00% |
| 2026-05-03 | 12.6 | 12.9 | 12.6 | 12.7 | 10,545 | +0.79% |