United Commercial Bank PLC (DSE:UCB)
Bangladesh · Delayed Price · Currency is BDT 9.80
+0.20 (2.08%)
At close: Nov 2, 2025
United Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 9.80 | 10.40 | 9.80 | 10.30 | 10.30 | 5.10% | 3,784,583 |
| Nov 2, 2025 | 9.80 | 9.90 | 9.60 | 9.80 | 9.80 | 2.08% | 536,663 |
| Oct 30, 2025 | 9.60 | 9.70 | 9.60 | 9.60 | 9.60 | - | 1,177,900 |
| Oct 29, 2025 | 8.90 | 9.80 | 8.90 | 9.60 | 9.60 | - | 598,762 |
| Oct 28, 2025 | 9.80 | 9.80 | 9.50 | 9.60 | 9.60 | -2.04% | 1,416,651 |
| Oct 27, 2025 | 9.90 | 9.90 | 9.70 | 9.80 | 9.80 | - | 408,044 |
| Oct 26, 2025 | 10.00 | 10.00 | 9.70 | 9.80 | 9.80 | -1.01% | 1,140,695 |
| Oct 23, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 1,115,143 |
| Oct 22, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | - | 498,315 |
| Oct 21, 2025 | 10.10 | 10.20 | 9.90 | 9.90 | 9.90 | -1.98% | 930,011 |
| Oct 20, 2025 | 10.00 | 10.20 | 9.80 | 10.10 | 10.10 | 3.06% | 671,339 |
| Oct 19, 2025 | 10.10 | 10.20 | 9.80 | 9.80 | 9.80 | -2.97% | 655,218 |
| Oct 16, 2025 | 10.10 | 10.20 | 9.90 | 10.10 | 10.10 | -0.98% | 783,765 |
| Oct 15, 2025 | 10.00 | 10.30 | 10.00 | 10.20 | 10.20 | 2.00% | 1,284,670 |
| Oct 14, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 557,869 |
| Oct 13, 2025 | 10.20 | 10.30 | 9.90 | 10.10 | 10.10 | 1.00% | 1,534,658 |
| Oct 12, 2025 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | - | 1,047,834 |
| Oct 9, 2025 | 10.20 | 10.40 | 10.00 | 10.00 | 10.00 | -2.91% | 1,568,195 |
| Oct 8, 2025 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | 0.98% | 1,842,957 |
| Oct 7, 2025 | 10.50 | 10.50 | 10.10 | 10.20 | 10.20 | -1.92% | 2,180,380 |
| Oct 6, 2025 | 10.80 | 10.80 | 10.30 | 10.40 | 10.40 | -2.80% | 3,842,763 |
| Oct 5, 2025 | 10.40 | 11.10 | 10.20 | 10.70 | 10.70 | 0.94% | 6,440,701 |
| Sep 30, 2025 | 10.60 | 10.90 | 10.50 | 10.60 | 10.60 | - | 6,683,755 |
| Sep 29, 2025 | 10.70 | 10.90 | 10.50 | 10.60 | 10.60 | -0.93% | 6,631,101 |
| Sep 28, 2025 | 10.70 | 10.90 | 10.50 | 10.70 | 10.70 | - | 5,727,108 |
| Sep 25, 2025 | 10.60 | 11.00 | 10.40 | 10.70 | 10.70 | 3.88% | 5,579,971 |
| Sep 24, 2025 | 10.50 | 10.70 | 10.00 | 10.30 | 10.30 | -1.90% | 6,106,980 |
| Sep 23, 2025 | 10.80 | 10.80 | 10.40 | 10.50 | 10.50 | -0.94% | 3,160,419 |
| Sep 22, 2025 | 11.00 | 11.10 | 10.50 | 10.60 | 10.60 | -3.64% | 4,050,580 |
| Sep 21, 2025 | 11.30 | 11.70 | 11.00 | 11.00 | 11.00 | -0.90% | 8,142,573 |
| Sep 18, 2025 | 10.30 | 11.40 | 10.30 | 11.10 | 11.10 | 5.71% | 11,043,870 |
| Sep 17, 2025 | 10.80 | 11.30 | 10.30 | 10.50 | 10.50 | -0.94% | 6,185,844 |
| Sep 16, 2025 | 9.80 | 10.60 | 9.70 | 10.60 | 10.60 | 9.28% | 11,675,580 |
| Sep 15, 2025 | 9.60 | 9.80 | 9.50 | 9.70 | 9.70 | 1.04% | 1,966,282 |
| Sep 14, 2025 | 9.60 | 9.80 | 9.60 | 9.60 | 9.60 | - | 1,464,026 |
| Sep 11, 2025 | 9.50 | 9.60 | 9.40 | 9.60 | 9.60 | 1.05% | 398,177 |
| Sep 10, 2025 | 9.60 | 9.60 | 9.40 | 9.50 | 9.50 | - | 571,396 |
| Sep 9, 2025 | 9.60 | 9.70 | 9.50 | 9.50 | 9.50 | -1.04% | 1,192,799 |
| Sep 8, 2025 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | -1.03% | 1,263,245 |
| Sep 7, 2025 | 9.80 | 9.90 | 9.70 | 9.70 | 9.70 | -1.02% | 664,385 |
| Sep 4, 2025 | 10.00 | 10.00 | 9.70 | 9.80 | 9.80 | -1.01% | 675,221 |
| Sep 3, 2025 | 9.80 | 10.00 | 9.70 | 9.90 | 9.90 | 2.06% | 967,700 |
| Sep 2, 2025 | 9.80 | 9.80 | 9.60 | 9.70 | 9.70 | - | 1,015,790 |
| Sep 1, 2025 | 9.80 | 9.90 | 9.70 | 9.70 | 9.70 | -1.02% | 595,625 |
| Aug 31, 2025 | 9.80 | 9.90 | 9.70 | 9.80 | 9.80 | - | 871,254 |
| Aug 28, 2025 | 9.70 | 9.80 | 9.60 | 9.80 | 9.80 | 2.08% | 677,307 |
| Aug 27, 2025 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | -1.03% | 517,004 |
| Aug 26, 2025 | 9.80 | 9.90 | 9.70 | 9.70 | 9.70 | - | 803,308 |
| Aug 25, 2025 | 9.70 | 9.90 | 9.70 | 9.70 | 9.70 | - | 871,909 |
| Aug 24, 2025 | 9.60 | 9.80 | 9.50 | 9.70 | 9.70 | - | 633,393 |