United Commercial Bank PLC (DSE:UCB)
Bangladesh · Delayed Price · Currency is BDT 9.80
-0.10 (-1.01%)
At close: Sep 4, 2025
United Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.80 | 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 |
| Aug 21, 2025 | 9.90 | 9.90 | 9.60 | 9.70 | 9.70 | -2.02% | 1,773,781 |
| Aug 20, 2025 | 10.10 | 10.10 | 9.80 | 9.90 | 9.90 | -1.00% | 901,689 |
| Aug 19, 2025 | 10.40 | 10.40 | 9.90 | 10.00 | 10.00 | -1.96% | 3,341,760 |
| Aug 18, 2025 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -1.92% | 1,345,403 |
| Aug 17, 2025 | 10.30 | 10.40 | 10.10 | 10.40 | 10.40 | 1.96% | 2,095,965 |
| Aug 14, 2025 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 1,273,362 |
| Aug 13, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 1,884,660 |
| Aug 12, 2025 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | - | 1,865,310 |
| Aug 11, 2025 | 10.40 | 10.60 | 10.20 | 10.30 | 10.30 | -0.96% | 1,614,578 |
| Aug 10, 2025 | 10.60 | 10.80 | 10.30 | 10.40 | 10.40 | -1.89% | 2,457,687 |
| Aug 7, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -1.85% | 1,760,185 |
| Aug 6, 2025 | 11.10 | 11.20 | 10.70 | 10.80 | 10.80 | -1.82% | 2,761,567 |
| Aug 4, 2025 | 11.70 | 11.70 | 10.90 | 11.00 | 11.00 | -5.17% | 3,592,527 |
| Aug 3, 2025 | 10.90 | 11.80 | 10.90 | 11.60 | 11.60 | 7.41% | 6,322,746 |
| Jul 31, 2025 | 10.30 | 11.00 | 10.30 | 10.80 | 10.80 | 4.85% | 2,086,119 |
| Jul 30, 2025 | 10.50 | 10.50 | 10.10 | 10.30 | 10.30 | -0.96% | 1,200,180 |
| Jul 29, 2025 | 10.50 | 10.60 | 10.30 | 10.40 | 10.40 | -2.80% | 1,349,410 |
| Jul 28, 2025 | 11.10 | 11.10 | 10.60 | 10.70 | 10.70 | -4.46% | 1,705,355 |
| Jul 27, 2025 | 10.80 | 11.50 | 10.70 | 11.20 | 11.20 | 4.67% | 3,200,787 |
| Jul 24, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 1,971,901 |
| Jul 23, 2025 | 10.50 | 10.90 | 10.50 | 10.70 | 10.70 | 1.90% | 2,631,870 |
| Jul 22, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | - | 740,012 |
| Jul 21, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 944,526 |
| Jul 20, 2025 | 10.30 | 10.50 | 10.20 | 10.40 | 10.40 | 0.97% | 1,136,046 |
| Jul 17, 2025 | 10.60 | 10.80 | 10.30 | 10.30 | 10.30 | -2.83% | 1,682,317 |
| Jul 16, 2025 | 10.60 | 10.70 | 10.30 | 10.60 | 10.60 | - | 1,742,761 |
| Jul 15, 2025 | 10.70 | 10.80 | 10.50 | 10.60 | 10.60 | - | 404,774 |
| Jul 14, 2025 | 10.50 | 10.80 | 10.40 | 10.60 | 10.60 | 1.92% | 779,086 |
| Jul 13, 2025 | 10.90 | 10.90 | 10.30 | 10.40 | 10.40 | -3.70% | 1,015,819 |
| Jul 10, 2025 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | 0.93% | 1,496,987 |
| Jul 9, 2025 | 10.70 | 11.00 | 10.50 | 10.70 | 10.70 | 0.94% | 2,118,681 |
| Jul 8, 2025 | 10.50 | 10.90 | 10.20 | 10.60 | 10.60 | 2.91% | 1,891,502 |
| Jul 7, 2025 | 10.10 | 10.60 | 10.10 | 10.30 | 10.30 | 1.98% | 2,688,961 |
| Jul 3, 2025 | 10.00 | 10.20 | 9.90 | 10.10 | 10.10 | - | 1,612,496 |
| Jul 2, 2025 | 10.00 | 10.30 | 9.90 | 10.10 | 10.10 | 2.02% | 759,677 |
| Jun 30, 2025 | 10.00 | 10.10 | 9.70 | 9.90 | 9.90 | -1.00% | 1,309,690 |
| Jun 26, 2025 | 10.00 | 10.30 | 10.00 | 10.00 | 10.00 | 1.01% | 1,712,063 |
| Jun 25, 2025 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 461,940 |
| Jun 24, 2025 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | - | 436,291 |
| Jun 23, 2025 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | - | 204,303 |