Energypac Power Generation PLC (DSE:EPGL)
Bangladesh
· Delayed Price · Currency is BDT 16.00
-0.30 (-1.84%)
At close: Dec 3, 2025
DSE:EPGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 16.00 | 16.60 | 16.00 | 16.00 | 16.00 | -1.84% | 342,401 |
| Dec 2, 2025 | 16.20 | 16.50 | 16.00 | 16.30 | 16.30 | 2.52% | 332,909 |
| Dec 1, 2025 | 15.90 | 16.40 | 15.80 | 15.90 | 15.90 | -1.85% | 317,011 |
| Nov 30, 2025 | 16.20 | 16.60 | 16.10 | 16.20 | 16.20 | -1.82% | 332,704 |
| Nov 27, 2025 | 16.70 | 16.70 | 16.40 | 16.50 | 16.50 | - | 201,006 |
| Nov 26, 2025 | 16.50 | 17.00 | 16.20 | 16.50 | 16.50 | 1.23% | 521,141 |
| Nov 25, 2025 | 16.90 | 17.10 | 16.10 | 16.30 | 16.30 | -2.98% | 814,175 |
| Nov 24, 2025 | 16.80 | 17.80 | 16.40 | 16.80 | 16.80 | 3.70% | 517,736 |
| Nov 23, 2025 | 16.80 | 17.10 | 15.90 | 16.20 | 16.20 | -7.95% | 802,220 |
| Nov 20, 2025 | 18.00 | 18.40 | 17.30 | 17.60 | 17.60 | -0.56% | 470,138 |
| Nov 19, 2025 | 17.00 | 17.80 | 16.40 | 17.70 | 17.70 | 5.36% | 705,288 |
| Nov 18, 2025 | 16.50 | 17.30 | 16.50 | 16.80 | 16.80 | 1.82% | 239,718 |
| Nov 17, 2025 | 15.70 | 16.60 | 15.30 | 16.50 | 16.50 | 7.14% | 308,127 |
| Nov 16, 2025 | 15.00 | 15.50 | 14.60 | 15.40 | 15.40 | 4.76% | 171,929 |
| Nov 13, 2025 | 16.20 | 16.20 | 14.20 | 14.70 | 14.70 | -6.37% | 216,684 |
| Nov 12, 2025 | 15.90 | 16.40 | 15.60 | 15.70 | 15.70 | -2.48% | 156,813 |
| Nov 11, 2025 | 16.30 | 16.50 | 15.90 | 16.10 | 16.10 | 1.90% | 112,857 |
| Nov 10, 2025 | 16.50 | 16.50 | 15.70 | 15.80 | 15.80 | -2.47% | 121,405 |
| Nov 9, 2025 | 16.80 | 17.00 | 16.00 | 16.20 | 16.20 | -1.22% | 203,514 |
| Nov 6, 2025 | 15.50 | 16.80 | 15.50 | 16.40 | 16.40 | 2.50% | 92,911 |
| Nov 5, 2025 | 16.20 | 16.50 | 15.80 | 16.00 | 16.00 | -1.23% | 78,752 |
| Nov 4, 2025 | 17.00 | 17.00 | 16.00 | 16.20 | 16.20 | -2.99% | 213,692 |
| Nov 3, 2025 | 17.40 | 17.50 | 16.70 | 16.70 | 16.70 | -4.02% | 166,162 |
| Nov 2, 2025 | 17.70 | 18.50 | 17.30 | 17.40 | 17.40 | 0.58% | 387,328 |
| Oct 30, 2025 | 16.30 | 17.40 | 16.10 | 17.30 | 17.30 | 7.45% | 369,580 |
| Oct 29, 2025 | 16.30 | 16.40 | 16.00 | 16.10 | 16.10 | -0.62% | 117,336 |
| Oct 28, 2025 | 16.30 | 16.40 | 16.10 | 16.20 | 16.20 | -0.61% | 95,246 |
| Oct 27, 2025 | 16.00 | 16.40 | 15.90 | 16.30 | 16.30 | 0.62% | 77,587 |
| Oct 26, 2025 | 16.40 | 16.40 | 16.00 | 16.20 | 16.20 | -0.61% | 116,701 |
| Oct 23, 2025 | 16.20 | 16.30 | 16.00 | 16.30 | 16.30 | 1.88% | 88,408 |
| Oct 22, 2025 | 16.00 | 16.10 | 15.50 | 16.00 | 16.00 | - | 78,258 |
| Oct 21, 2025 | 16.50 | 16.80 | 15.80 | 16.00 | 16.00 | -1.23% | 195,132 |
| Oct 20, 2025 | 15.60 | 16.40 | 15.40 | 16.20 | 16.20 | 3.85% | 101,275 |
| Oct 19, 2025 | 15.80 | 16.00 | 15.40 | 15.60 | 15.60 | -3.11% | 68,230 |
| Oct 16, 2025 | 15.80 | 16.60 | 15.50 | 16.10 | 16.10 | 1.26% | 188,312 |
| Oct 15, 2025 | 16.90 | 16.90 | 15.40 | 15.90 | 15.90 | -6.47% | 247,414 |
| Oct 14, 2025 | 17.60 | 17.60 | 16.90 | 17.00 | 17.00 | -1.16% | 191,447 |
| Oct 13, 2025 | 17.70 | 17.90 | 17.00 | 17.20 | 17.20 | -0.58% | 190,061 |
| Oct 12, 2025 | 17.80 | 18.00 | 17.20 | 17.30 | 17.30 | -2.81% | 169,335 |
| Oct 9, 2025 | 17.70 | 18.20 | 17.70 | 17.80 | 17.80 | -0.56% | 267,131 |
| Oct 8, 2025 | 18.50 | 18.50 | 17.70 | 17.90 | 17.90 | -2.19% | 240,535 |
| Oct 7, 2025 | 19.10 | 19.30 | 18.20 | 18.30 | 18.30 | -4.19% | 321,688 |
| Oct 6, 2025 | 19.40 | 19.70 | 19.00 | 19.10 | 19.10 | -1.04% | 176,935 |
| Oct 5, 2025 | 19.50 | 19.80 | 19.20 | 19.30 | 19.30 | - | 209,191 |
| Sep 30, 2025 | 19.50 | 19.70 | 19.00 | 19.30 | 19.30 | - | 271,237 |
| Sep 29, 2025 | 19.30 | 19.40 | 18.90 | 19.30 | 19.30 | 0.52% | 170,156 |
| Sep 28, 2025 | 19.60 | 19.90 | 19.00 | 19.20 | 19.20 | -3.52% | 203,390 |
| Sep 25, 2025 | 19.90 | 20.30 | 19.80 | 19.90 | 19.90 | 1.02% | 365,916 |
| Sep 24, 2025 | 19.80 | 19.90 | 19.40 | 19.70 | 19.70 | 1.55% | 257,810 |
| Sep 23, 2025 | 19.10 | 19.50 | 18.90 | 19.40 | 19.40 | 2.65% | 410,125 |