UCO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	28.13	28.55	27.90	27.99	27.99	-0.50%	449,567
Aug 7, 2025	28.31	28.37	27.80	28.13	28.13	-0.85%	825,450
Aug 6, 2025	29.04	29.12	28.30	28.37	28.37	-1.97%	828,340
Aug 5, 2025	29.05	29.37	28.84	28.94	28.94	-0.21%	750,893
Aug 4, 2025	29.35	29.56	28.94	29.00	29.00	-0.41%	454,983
Aug 1, 2025	29.60	29.89	29.00	29.12	29.12	-2.28%	726,264
Jul 31, 2025	29.90	30.08	29.41	29.80	29.80	-1.13%	605,291
Jul 30, 2025	30.44	30.61	30.06	30.14	30.14	-0.23%	560,516
Jul 29, 2025	30.00	30.30	29.75	30.21	30.21	0.30%	268,285
Jul 28, 2025	30.54	30.54	29.93	30.12	30.12	-0.76%	483,475
Jul 25, 2025	30.86	30.91	30.30	30.35	30.35	-1.75%	294,008
Jul 24, 2025	31.00	31.19	30.80	30.89	30.89	-0.23%	675,334
Jul 23, 2025	31.22	31.75	30.86	30.96	30.96	-2.21%	807,334
Jul 22, 2025	32.12	32.12	31.44	31.66	31.66	-0.31%	562,863
Jul 21, 2025	32.26	32.39	31.67	31.76	31.76	-1.12%	630,124
Jul 18, 2025	32.37	32.52	31.97	32.12	32.12	-0.74%	414,162
Jul 17, 2025	32.79	32.84	32.30	32.36	32.36	-0.64%	593,549
Jul 16, 2025	32.19	33.19	32.16	32.57	32.57	1.94%	897,651
Jul 15, 2025	31.64	32.29	31.64	31.95	31.95	1.08%	869,085
Jul 14, 2025	31.63	31.88	31.31	31.61	31.61	-0.06%	740,816
Jul 11, 2025	31.84	32.15	31.52	31.63	31.63	-0.97%	610,938
Jul 10, 2025	31.93	32.25	31.73	31.94	31.94	0.03%	666,393
Jul 9, 2025	31.90	32.13	31.73	31.93	31.93	-	793,026
Jul 8, 2025	32.16	32.43	31.74	31.93	31.93	-0.99%	716,436
Jul 7, 2025	32.40	32.68	32.11	32.25	32.25	-0.68%	203,237
Jul 4, 2025	32.68	32.90	32.29	32.47	32.47	0.34%	566,062
Jul 3, 2025	32.85	32.85	32.28	32.36	32.36	-1.07%	674,945
Jul 2, 2025	32.99	33.30	32.45	32.71	32.71	-0.67%	1,097,258
Jul 1, 2025	32.60	33.09	32.10	32.93	32.93	1.64%	1,361,701
Jun 30, 2025	31.72	32.54	31.60	32.40	32.40	2.60%	1,455,869
Jun 27, 2025	30.43	32.15	30.13	31.58	31.58	4.16%	4,043,643
Jun 26, 2025	30.17	30.49	30.03	30.32	30.32	0.23%	849,156
Jun 25, 2025	29.91	30.48	29.91	30.25	30.25	1.78%	744,588
Jun 24, 2025	29.71	30.38	29.56	29.72	29.72	1.68%	1,393,752
Jun 23, 2025	29.63	29.93	29.18	29.23	29.23	-2.44%	1,509,038
Jun 20, 2025	30.05	30.42	29.89	29.96	29.96	-0.07%	1,040,240
Jun 19, 2025	30.96	31.17	29.60	29.98	29.98	-3.48%	1,723,385
Jun 18, 2025	31.06	31.46	30.80	31.06	31.06	-0.93%	465,956
Jun 17, 2025	31.84	32.14	31.16	31.35	31.35	0.16%	647,215
Jun 16, 2025	31.25	31.48	30.63	31.30	31.30	-0.03%	436,283
Jun 13, 2025	30.59	31.44	30.59	31.31	31.31	-1.42%	1,220,138
Jun 12, 2025	32.75	32.83	31.50	31.76	31.76	-2.90%	595,021
Jun 11, 2025	33.26	33.26	32.35	32.71	32.71	-1.24%	1,541,757
Jun 10, 2025	33.44	33.57	33.03	33.12	33.12	-0.12%	562,743
Jun 9, 2025	33.14	34.65	33.09	33.16	33.16	0.67%	4,234,412
Jun 6, 2025	34.05	34.50	32.14	32.94	32.94	-2.83%	3,036,382
Jun 5, 2025	34.13	34.27	33.50	33.90	33.90	-0.03%	1,135,857
Jun 4, 2025	34.00	34.10	33.13	33.91	33.91	-0.03%	825,285
Jun 3, 2025	34.58	34.58	33.36	33.92	33.92	-1.02%	1,705,106
Jun 2, 2025	33.09	35.05	33.01	34.27	34.27	3.79%	3,148,751