United Commercial Bank PLC (DSE:UCB)
Bangladesh · Delayed Price · Currency is BDT 9.80
-0.10 (-1.01%)
At close: Mar 4, 2026
United Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.80 | 10.00 | 9.70 | 9.80 | 9.80 | -1.01% | 699,982 |
| Mar 3, 2026 | 10.10 | 10.30 | 9.80 | 9.90 | 9.90 | -1.98% | 1,406,485 |
| Mar 2, 2026 | 9.90 | 10.30 | 9.80 | 10.10 | 10.10 | 2.02% | 2,762,736 |
| Mar 1, 2026 | 10.00 | 10.10 | 9.70 | 9.90 | 9.90 | -1.98% | 1,143,675 |
| Feb 26, 2026 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | 1.00% | 1,533,509 |
| Feb 25, 2026 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | 1.01% | 1,274,082 |
| Feb 24, 2026 | 9.90 | 10.20 | 9.90 | 9.90 | 9.90 | -1.98% | 1,340,639 |
| Feb 23, 2026 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | 2.02% | 1,796,658 |
| Feb 22, 2026 | 10.10 | 10.20 | 9.80 | 9.90 | 9.90 | -1.00% | 1,533,286 |
| Feb 19, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 1,058,719 |
| Feb 18, 2026 | 10.10 | 10.30 | 9.90 | 9.90 | 9.90 | -1.98% | 1,630,250 |
| Feb 17, 2026 | 10.10 | 10.50 | 10.00 | 10.10 | 10.10 | -3.81% | 2,601,910 |
| Feb 16, 2026 | 10.70 | 10.70 | 10.20 | 10.50 | 10.50 | -0.94% | 2,081,880 |
| Feb 15, 2026 | 10.30 | 10.80 | 10.20 | 10.60 | 10.60 | 4.95% | 5,313,631 |
| Feb 10, 2026 | 9.90 | 10.20 | 9.90 | 10.10 | 10.10 | 2.02% | 2,333,920 |
| Feb 9, 2026 | 9.90 | 10.10 | 9.80 | 9.90 | 9.90 | - | 2,516,097 |
| Feb 8, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 511,016 |
| Feb 5, 2026 | 10.10 | 10.20 | 9.90 | 10.00 | 10.00 | -1.96% | 1,865,044 |
| Feb 3, 2026 | 10.20 | 10.30 | 10.00 | 10.20 | 10.20 | - | 1,147,338 |
| Feb 2, 2026 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | 2.00% | 2,843,538 |
| Feb 1, 2026 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | - | 874,111 |
| Jan 29, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | - | 695,324 |
| Jan 28, 2026 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 1,374,830 |
| Jan 27, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | 1.02% | 369,484 |
| Jan 26, 2026 | 9.90 | 9.90 | 9.70 | 9.80 | 9.80 | - | 287,498 |
| Jan 25, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | - | 357,827 |
| Jan 22, 2026 | 9.80 | 10.00 | 9.80 | 9.80 | 9.80 | -1.01% | 1,048,432 |
| Jan 21, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 573,424 |
| Jan 20, 2026 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | 1.02% | 570,895 |
| Jan 19, 2026 | 10.00 | 10.10 | 9.80 | 9.80 | 9.80 | -2.00% | 936,124 |
| Jan 18, 2026 | 9.90 | 10.00 | 9.70 | 10.00 | 10.00 | 2.04% | 1,268,762 |
| Jan 15, 2026 | 10.20 | 10.20 | 9.80 | 9.80 | 9.80 | -1.01% | 592,132 |
| Jan 14, 2026 | 9.90 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 947,037 |
| Jan 13, 2026 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | - | 490,262 |
| Jan 12, 2026 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | - | 434,543 |
| Jan 11, 2026 | 10.20 | 10.20 | 9.90 | 10.00 | 10.00 | -1.96% | 826,252 |
| Jan 8, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -1.92% | 1,159,109 |
| Jan 7, 2026 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 1,416,988 |
| Jan 6, 2026 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | - | 1,134,855 |
| Jan 5, 2026 | 10.60 | 10.70 | 10.30 | 10.30 | 10.30 | -2.83% | 2,131,692 |
| Jan 4, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | - | 4,519,136 |
| Jan 1, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 1.92% | 2,370,880 |
| Dec 30, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 215,670 |
| Dec 29, 2025 | 10.40 | 10.60 | 10.30 | 10.50 | 10.50 | 1.94% | 2,850,994 |
| Dec 28, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 803,960 |
| Dec 24, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 790,716 |
| Dec 23, 2025 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 963,257 |
| Dec 22, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 1,110,619 |
| Dec 21, 2025 | 10.10 | 10.40 | 10.10 | 10.20 | 10.20 | 0.99% | 1,466,090 |
| Dec 18, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 499,757 |