Upper Hewakhola Hydropower Company LimitedPrice History

UHEWA

Hydro Power Listed Website ↗

Rs582 -4 ▼ 0.68%

As of Fri, Oct 02 · 02:59 PM

EPS

18.91

P/E Ratio

30.78

Book Value

119.99

PBV

4.85

1Y Yield

1.04%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

UHEWA price summary

Over the last year, Upper Hewakhola Hydropower Company Limited (UHEWA) traded between Rs 521 (Oct 26, 2025) and Rs 692.6 (Jun 16, 2026). It last closed at Rs 582 on Oct 02, 2026, up 1.04% over the period. Average daily volume: 31,518 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	580.4	585	580.4	582	-4	▼ 0.68%	8,270
Oct 01, 2026	584	589.9	584	586	+2	▲ 0.34%	7,682
Sep 30, 2026	555	588.7	555	584	+1	▲ 0.17%	7,272
Sep 29, 2026	565	591	565	583	-7	▼ 1.19%	10,543
Sep 28, 2026	595	595	585.5	590	+3	▲ 0.51%	16,961
Sep 24, 2026	595	595	585	587	-5	▼ 0.84%	19,680
Sep 23, 2026	597	597	589.3	592	-5	▼ 0.84%	14,185
Sep 22, 2026	600	609	591.3	597	-3	▼ 0.50%	24,858
Sep 18, 2026	600	616	588.3	600	-7.9	▼ 1.30%	52,883
Sep 17, 2026	626.8	626.8	589	607.9	+10.9	▲ 1.83%	27,728
Sep 16, 2026	600	609	590	597	-3	▼ 0.50%	27,430
Sep 15, 2026	622	622	580	600	+7	▲ 1.18%	38,892
Sep 14, 2026	580	609	580	593	+1.2	▲ 0.20%	39,831
Sep 11, 2026	580	615	580	591.8	+6.8	▲ 1.16%	43,149
Sep 10, 2026	580	597	580	585	-2.9	▼ 0.49%	22,788
Sep 09, 2026	580	615	580	587.9	+1.7	▲ 0.29%	20,927
Sep 07, 2026	583	617	583	586.2	+2.6	▲ 0.45%	49,711
Sep 03, 2026	590	602	583.6	583.6	-11.4	▼ 1.92%	15,127
Sep 02, 2026	590	604	585.2	595	+1	▲ 0.17%	49,163
Sep 01, 2026	586	606.9	582.1	594	+4	▲ 0.68%	49,534
Aug 31, 2026	600	618	585	590	-14	▼ 2.32%	23,268
Aug 27, 2026	633.7	633.7	570	604	-63	▼ 9.45%	35,926
Aug 26, 2026	580.1	667	580	667	+63	▲ 10.43%	95,365
Aug 25, 2026	600	620	596	604	+4	▲ 0.67%	50,458
Aug 24, 2026	580	625.4	580	600	-7.3	▼ 1.20%	65,777
Aug 21, 2026	601	650	601	607.3	-12.7	▼ 2.05%	85,655
Aug 20, 2026	601	629.1	601	620	+10	▲ 1.64%	1,43,161
Aug 19, 2026	577.6	667	577.6	610	+2.1	▲ 0.35%	34,954
Aug 18, 2026	649	649	600	607.9	-12.1	▼ 1.95%	31,320
Aug 17, 2026	647	647	600	620	-8.9	▼ 1.42%	39,724
Aug 14, 2026	620	635	602	628.9	-4.1	▼ 0.65%	31,432
Aug 13, 2026	600	670	600	633	+23	▲ 3.77%	87,365
Aug 12, 2026	661	661	610	610	-19.9	▼ 3.16%	34,069
Aug 11, 2026	598	638	598	629.9	+21.9	▲ 3.60%	1,68,927
Aug 10, 2026	570	608	570	608	+26	▲ 4.47%	43,239
Aug 07, 2026	565.1	588.9	565.1	582	+10.2	▲ 1.78%	27,628
Aug 06, 2026	600	600	567	571.8	-3	▼ 0.52%	14,399
Aug 05, 2026	546.4	578	546.4	574.8	+2.8	▲ 0.49%	1,781
Aug 04, 2026	576	576	568	572	+1.9	▲ 0.33%	6,806
Aug 03, 2026	600	600	569	570.1	-2	▼ 0.35%	7,581
Jul 31, 2026	564	579.8	564	572.1	+1.1	▲ 0.19%	13,705
Jul 30, 2026	560	584	560	571	-8.6	▼ 1.48%	10,430
Jul 29, 2026	606.9	606.9	560.7	579.6	+1.6	▲ 0.28%	8,566
Jul 28, 2026	575	583	570	578	-4.1	▼ 0.70%	16,358
Jul 27, 2026	580	601	580	582.1	-9.9	▼ 1.67%	18,659
Jul 24, 2026	598	605	584	592	-6	▼ 1.00%	48,519
Jul 23, 2026	600	603	583.5	598	-0.8	▼ 0.13%	23,374
Jul 22, 2026	582	604	582	598.8	-1.2	▼ 0.20%	13,045
Jul 21, 2026	593	607.6	588	600	+2.5	▲ 0.42%	58,298
Jul 20, 2026	560	603.5	560	597.5	+25.5	▲ 4.46%	82,480
Jul 17, 2026	550	583	550	572	+19	▲ 3.44%	80
Jul 16, 2026	578	578	546	553	-20	▼ 3.49%	28,801
Jul 15, 2026	560	580	556	573	+16	▲ 2.87%	91,472
Jul 14, 2026	565.9	565.9	543	557	+2	▲ 0.36%	10
Jul 13, 2026	536.8	581.9	536.8	555	-10	▼ 1.77%	8,159
Jul 10, 2026	535.6	580.6	535.6	565	+1.3	▲ 0.23%	23,678
Jul 09, 2026	577	577	555	563.7	+0.7	▲ 0.12%	16,623
Jul 08, 2026	551	600	551	563	-17	▼ 2.93%	41,611
Jul 07, 2026	570	587	570	580	+7	▲ 1.22%	33,996
Jul 06, 2026	570	622.1	570	573	-7	▼ 1.21%	43,284
Jul 03, 2026	580	591.9	575	580	-7	▼ 1.19%	33,789
Jul 02, 2026	619	619	573	587	-3	▼ 0.51%	26,170
Jul 01, 2026	610	610	573	590	+8.1	▲ 1.39%	19,750
Jun 30, 2026	582	605	576.1	581.9	-8.1	▼ 1.37%	31,231
Jun 29, 2026	580	612	577	590	0	• 0.00%	26,243
Jun 26, 2026	615	615	590	590	-10	▼ 1.67%	23,880
Jun 25, 2026	615	619	597.1	600	-20	▼ 3.23%	29,548
Jun 24, 2026	630	630	600	620	-11	▼ 1.74%	40,623
Jun 23, 2026	642	645	614	631	-12	▼ 1.87%	27,695
Jun 22, 2026	630	682	630	643	-2	▼ 0.31%	79,696
Jun 19, 2026	625	647.9	625	645	+10	▲ 1.57%	99,560
Jun 18, 2026	630	660	617.3	635	-7.5	▼ 1.17%	74,648
Jun 17, 2026	615	650.9	615	642.5	+0.5	▲ 0.08%	94,836
Jun 16, 2026	631	692.6	631	642	-15	▼ 2.28%	78,639
Jun 15, 2026	630	670	630	657	+1	▲ 0.15%	1,19,349
Jun 12, 2026	625	692	625	656	+1	▲ 0.15%	1,26,474
Jun 11, 2026	615	665	615	655	+11	▲ 1.71%	1,45,208
Jun 10, 2026	605	660.3	605	644	+9	▲ 1.42%	2,22,441
Jun 09, 2026	593	642.9	592.3	635	+36.9	▲ 6.17%	2,71,099
Jun 08, 2026	594	600	588.5	598.1	+8	▲ 1.36%	28,632
Jun 05, 2026	586.3	591	583.1	590.1	+3.9	▲ 0.67%	16,361
Jun 04, 2026	585	595	585	586.2	-7.8	▼ 1.31%	5,888
Jun 03, 2026	582	599	582	594	+6.9	▲ 1.18%	4,389
Jun 02, 2026	584.1	595	581	587.1	-2.4	▼ 0.41%	10,712
Jun 01, 2026	597	598	586	589.5	-12.6	▼ 2.09%	8,739
May 27, 2026	607	614	600	602.1	-3.9	▼ 0.64%	17,143
May 26, 2026	599.8	615	599.8	606	-9	▼ 1.46%	25,026
May 25, 2026	583.5	615.1	580	615	+31.4	▲ 5.38%	64,537
May 22, 2026	570	585	570	583.6	+7.4	▲ 1.28%	5,460
May 21, 2026	570	584	570	576.2	-8.8	▼ 1.50%	3,573
May 20, 2026	570	585	568	585	+11	▲ 1.92%	6,053
May 19, 2026	550	575	550	574	+7.9	▲ 1.40%	4,618
May 18, 2026	557	575	555.3	566.1	-3.9	▼ 0.68%	5,286
May 15, 2026	601.1	601.1	566.4	570	-2.5	▼ 0.44%	3,102
May 14, 2026	594.4	594.4	562	572.5	+6.4	▲ 1.13%	2,881
May 13, 2026	565	572	565	566.1	-7.9	▼ 1.38%	3,088
May 12, 2026	584.9	584.9	568	574	-4	▼ 0.69%	9,854
May 11, 2026	581	581	565	578	+13.9	▲ 2.46%	6,180
May 08, 2026	574.9	574.9	562	564.1	-0.9	▼ 0.16%	7,248
May 07, 2026	570	570	560	565	-2	▼ 0.35%	1,054
May 06, 2026	561.5	568	560.1	567	+6.9	▲ 1.23%	6,178
May 05, 2026	556	570	556	560.1	-6.9	▼ 1.22%	22,651
May 04, 2026	560	567	558	567	-2	▼ 0.35%	8,801
Apr 30, 2026	565	569.5	555.5	569	+3	▲ 0.53%	4,561
Apr 29, 2026	568.2	578.8	566	566	-2.1	▼ 0.37%	6,975
Apr 28, 2026	574	580	568	568.1	-5.9	▼ 1.03%	7,391
Apr 27, 2026	573	580	560.1	574	+1	▲ 0.17%	3,710
Apr 24, 2026	555	575	555	573	+2	▲ 0.35%	2,245
Apr 23, 2026	595	595	571	571	-7	▼ 1.21%	16,149
Apr 22, 2026	572.3	588	572.3	578	-6.8	▼ 1.16%	12,865
Apr 21, 2026	580	585	580	584.8	+0.8	▲ 0.14%	9,698
Apr 20, 2026	588.1	595	576.3	584	-2	▼ 0.34%	4,471
Apr 17, 2026	595	595	581	586	+1	▲ 0.17%	6,383
Apr 16, 2026	597.5	600	583.1	585	-17	▼ 2.82%	23,016
Apr 15, 2026	600	605	595	602	+3	▲ 0.50%	22,977
Apr 13, 2026	595	599	592.8	599	0	• 0.00%	11,120
Apr 10, 2026	596	602.8	588	599	-3.4	▼ 0.56%	25,016
Apr 09, 2026	597.5	606.8	591.2	602.4	+5.6	▲ 0.94%	19,072
Apr 08, 2026	580.2	596.8	576.6	596.8	+17.8	▲ 3.07%	22,061
Apr 07, 2026	585	585	575	579	+4	▲ 0.70%	16,971
Apr 06, 2026	564	588.5	553	575	+18.3	▲ 3.29%	26,515
Apr 05, 2026	583	583	553	556.7	-18.3	▼ 3.18%	28,708
Apr 02, 2026	570	590.5	568	575	-2.2	▼ 0.38%	19,061
Apr 01, 2026	601.9	601.9	575	577.2	-24.7	▼ 4.10%	41,139
Mar 31, 2026	581.1	605	581.1	601.9	+10.8	▲ 1.83%	38,321
Mar 30, 2026	604	605	591.1	591.1	-13.9	▼ 2.30%	32,326
Mar 29, 2026	619	625	605	605	-18.6	▼ 2.98%	37,501
Mar 26, 2026	625	625	615	623.6	+2.6	▲ 0.42%	14,533
Mar 25, 2026	637	637	620.1	621	-4	▼ 0.64%	16,123
Mar 24, 2026	634	640	617	625	+2.1	▲ 0.34%	17,986
Mar 23, 2026	620	627.5	616.1	622.9	+3.7	▲ 0.60%	44,577
Mar 22, 2026	639.5	639.5	612.5	619.2	-7.8	▼ 1.24%	1,10,867
Mar 19, 2026	638.9	649.6	623.3	627	-4.2	▼ 0.67%	51,580
Mar 17, 2026	658	658	627	631.2	-14.6	▼ 2.26%	42,375
Mar 16, 2026	590	645.8	590	645.8	+58.7	▲ 10.00%	6,82,935
Mar 15, 2026	584	599	584	587.1	+4.8	▲ 0.82%	25,345
Mar 12, 2026	585	596	582.3	582.3	+0.7	▲ 0.12%	24,180
Mar 11, 2026	607	607	579.4	581.6	-15.3	▼ 2.56%	42,605
Mar 10, 2026	616.8	641	585.5	596.9	-7.9	▼ 1.31%	43,176
Mar 09, 2026	581.4	604.8	581.4	604.8	+34.8	▲ 6.11%	130
Mar 03, 2026	560.1	570	559	570	+8.5	▲ 1.51%	22,645
Mar 01, 2026	562	562	553	561.5	-0.5	▼ 0.09%	16,504
Feb 26, 2026	565	565	556.2	562	+2	▲ 0.36%	8,087
Feb 25, 2026	553.3	561	553.3	560	+7	▲ 1.27%	8,896
Feb 24, 2026	551	554.8	548	553	+2	▲ 0.36%	2,889
Feb 23, 2026	545	557	545	551	+1	▲ 0.18%	4,558
Feb 22, 2026	557	557	547	550	-5.2	▼ 0.94%	11,506
Feb 17, 2026	568	568	555	555.2	-5.8	▼ 1.03%	21,112
Feb 16, 2026	561	569.8	561	561	+1	▲ 0.18%	10,249
Feb 12, 2026	558	570	557.3	560	+5	▲ 0.90%	33,525
Feb 11, 2026	551	573	551	555	+3.8	▲ 0.69%	13,397
Feb 10, 2026	550	565.9	548	551.2	+0.1	▲ 0.02%	21,315
Feb 09, 2026	553.1	560.7	550.5	551.1	-7.6	▼ 1.36%	12,910
Feb 08, 2026	569.8	574	555	558.7	-5.9	▼ 1.04%	29,765
Feb 05, 2026	557	564.8	554	564.6	+7.8	▲ 1.40%	9,874
Feb 04, 2026	568	568	551	556.8	-0.3	▼ 0.05%	13,873
Feb 03, 2026	574.2	574.2	556	557.1	-5.9	▼ 1.05%	21,280
Feb 02, 2026	566	569.8	561.1	563	-3	▼ 0.53%	12,984
Feb 01, 2026	556.1	566	556	566	+2.9	▲ 0.52%	14,078
Jan 29, 2026	565	577.3	563	563.1	+1.1	▲ 0.20%	51,481
Jan 28, 2026	560.3	572	555.7	562	-2	▼ 0.35%	24,789
Jan 27, 2026	580	580	560	564	-16	▼ 2.76%	41,382
Jan 26, 2026	594	594	577.2	580	-3.1	▼ 0.53%	22,877
Jan 25, 2026	583.8	594	575.1	583.1	+10.6	▲ 1.85%	32,652
Jan 22, 2026	572	579	572	572.5	+1.9	▲ 0.33%	21,120
Jan 21, 2026	562.1	579.9	562.1	570.6	+0.7	▲ 0.12%	25,390
Jan 20, 2026	573	574	563	569.9	+5.9	▲ 1.05%	27,642
Jan 18, 2026	569	571	560	564	-2.9	▼ 0.51%	22,546
Jan 14, 2026	576.9	576.9	561.4	566.9	-6	▼ 1.05%	18,579
Jan 13, 2026	550	575	550	572.9	+19.9	▲ 3.60%	34,844
Jan 12, 2026	536.1	554.5	536.1	553	+14	▲ 2.60%	30,974
Jan 08, 2026	547	547	537	539	+0.7	▲ 0.13%	20,671
Jan 07, 2026	550	556.9	537.3	538.3	-11.6	▼ 2.11%	23,207
Jan 06, 2026	541	555	541	549.9	+10.1	▲ 1.87%	29,300
Jan 05, 2026	548	548	532.1	539.8	-2.2	▼ 0.41%	29,017
Jan 04, 2026	548	548	538.1	542	-6.9	▼ 1.26%	17,508
Jan 01, 2026	553.4	555.1	544	548.9	-75.1	▼ 12.04%	18,940
Dec 31, 2025	625	627	616	624	+9	▲ 1.46%	79,237
Dec 29, 2025	623.2	623.2	611.1	615	+4	▲ 0.65%	37,059
Dec 28, 2025	596.4	625	596.4	611	+2.5	▲ 0.41%	33,054
Dec 24, 2025	629	629	607	608.5	-9.5	▼ 1.54%	28,448
Dec 23, 2025	600	618	591	618	+27.9	▲ 4.73%	71,879
Dec 22, 2025	589	595	586.1	590.1	+1.2	▲ 0.20%	7,715
Dec 21, 2025	591	597	583.1	588.9	-5.1	▼ 0.86%	11,069
Dec 18, 2025	590	601	590	594	-1	▼ 0.17%	13,532
Dec 17, 2025	580.2	604	580.2	595	+3	▲ 0.51%	9,915
Dec 16, 2025	580	592	575.3	592	+7	▲ 1.20%	7,300
Dec 15, 2025	580	587.7	580	585	-4.9	▼ 0.83%	5,292
Dec 14, 2025	587	597.7	578.3	589.9	+1.4	▲ 0.24%	15,444
Dec 11, 2025	604.5	604.5	587.1	588.5	-4.4	▼ 0.74%	14,402
Dec 10, 2025	576	601.8	576	592.9	+5.9	▲ 1.01%	14,714
Dec 09, 2025	590	596.9	585.6	587	-3	▼ 0.51%	9,937
Dec 08, 2025	585	607	585	590	+2	▲ 0.34%	10,562
Dec 07, 2025	596	602.9	585	588	-16.9	▼ 2.79%	15,752
Dec 03, 2025	611	611	600.2	604.9	-0.1	▼ 0.02%	15,040
Dec 02, 2025	607.9	610	597	605	+4.5	▲ 0.75%	9,946
Dec 01, 2025	596	605	591	600.5	+10.5	▲ 1.78%	17,214
Nov 30, 2025	610	620	590	590	-22	▼ 3.59%	38,154
Nov 27, 2025	620	622.9	610.1	612	-6.8	▼ 1.10%	22,462
Nov 26, 2025	600	620.1	595.4	618.8	+12.6	▲ 2.08%	28,723
Nov 25, 2025	597.8	617.5	597.8	606.2	-3.7	▼ 0.61%	33,443
Nov 24, 2025	600	614.2	596	609.9	+9.9	▲ 1.65%	21,561
Nov 23, 2025	597.7	609.5	586	600	+14	▲ 2.39%	41,960
Nov 20, 2025	575	594	573.9	586	+6	▲ 1.03%	12,388
Nov 19, 2025	584	585	580	580	-7	▼ 1.19%	4,983
Nov 18, 2025	583	603	567.5	587	+8	▲ 1.38%	37,935
Nov 17, 2025	580	588.5	577.3	579	-5	▼ 0.86%	6,975
Nov 16, 2025	591	591.5	575	584	+4	▲ 0.69%	9,516
Nov 13, 2025	579.5	588.5	571.2	580	+0.5	▲ 0.09%	9,907
Nov 12, 2025	575	585	570.1	579.5	+4.5	▲ 0.78%	8,836
Nov 11, 2025	565	598	565	575	+10	▲ 1.77%	4,899
Nov 10, 2025	569	574.5	563	565	-4	▼ 0.70%	6,499
Nov 09, 2025	586	586	565	569	-17	▼ 2.90%	8,667
Nov 06, 2025	571.4	592.6	571.4	586	+5	▲ 0.86%	8,183
Nov 05, 2025	570.1	585	567.4	581	+4	▲ 0.69%	15,399
Nov 04, 2025	595	600	570.4	577	-18	▼ 3.03%	12,748
Nov 03, 2025	577	612	577	595	+18	▲ 3.12%	22,780
Nov 02, 2025	570	586	559	577	+3	▲ 0.52%	17,022
Oct 30, 2025	555	577.4	546	574	+21	▲ 3.80%	14,445
Oct 29, 2025	553.3	573	550	553	-9	▼ 1.60%	8,575
Oct 28, 2025	544.5	564	544.5	562	+17	▲ 3.12%	7,908
Oct 26, 2025	525	546.6	521	545	+15.8	▲ 2.99%	7,863
Oct 19, 2025	530	541	524.3	529.2	-2.8	▼ 0.53%	6,551
Oct 16, 2025	533	533.2	525.3	532	-6.5	▼ 1.21%	3,926
Oct 15, 2025	528.1	540	527.3	538.5	+1.5	▲ 0.28%	10,340
Oct 14, 2025	542	542	527.2	537	-7	▼ 1.29%	6,276
Oct 13, 2025	540	550	534	544	-4	▼ 0.73%	13,105
Oct 12, 2025	555.5	556	530	548	-18.8	▼ 3.32%	19,976
Oct 09, 2025	567	589.5	557.2	566.8	+10.8	▲ 1.94%	13,807
Oct 08, 2025	579	579	546.3	556	-20	▼ 3.47%	16,405
Oct 07, 2025	615	615	573	576	—	—	9,061

Upper Hewakhola Hydropower Company LimitedPrice History

Price Chart

UHEWA price summary

Daily Prices · last 1 year

More Hydro Power companies