United Commercial Bank PLC (DSE:UCB)
Bangladesh · Delayed Price · Currency is BDT 9.80
-0.20 (-2.00%)
At close: Dec 4, 2025
United Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -2.00% | 836,280 |
| Dec 3, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 184,193 |
| Dec 2, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 355,664 |
| Dec 1, 2025 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | -0.99% | 1,170,286 |
| Nov 30, 2025 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | 261,165 |
| Nov 27, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 628,169 |
| Nov 26, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | 896,705 |
| Nov 25, 2025 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 3,061,385 |
| Nov 24, 2025 | 10.20 | 10.70 | 10.20 | 10.50 | 10.50 | 1.94% | 2,595,714 |
| Nov 23, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 1,085,464 |
| Nov 20, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 1,216,600 |
| Nov 19, 2025 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 1,504,684 |
| Nov 18, 2025 | 9.90 | 10.00 | 9.70 | 9.90 | 9.90 | 1.02% | 975,069 |
| Nov 17, 2025 | 9.60 | 9.90 | 9.60 | 9.80 | 9.80 | 1.03% | 297,272 |
| Nov 16, 2025 | 9.90 | 9.90 | 9.50 | 9.70 | 9.70 | -2.02% | 1,000,775 |
| Nov 13, 2025 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 1,706,237 |
| Nov 12, 2025 | 10.00 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 1,891,708 |
| Nov 11, 2025 | 9.90 | 10.20 | 9.90 | 10.10 | 10.10 | 2.02% | 1,571,041 |
| Nov 10, 2025 | 10.00 | 10.10 | 9.80 | 9.90 | 9.90 | -1.00% | 2,121,531 |
| Nov 9, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 1,711,292 |
| Nov 6, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | - | 1,489,596 |
| Nov 5, 2025 | 10.10 | 10.20 | 9.90 | 10.10 | 10.10 | - | 2,563,180 |
| Nov 4, 2025 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | -1.94% | 1,632,378 |
| 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 |