United Commercial Bank PLC (DSE:UCB)
Bangladesh · Delayed Price · Currency is BDT 9.90
+0.20 (2.06%)
At close: Jul 26, 2026
United Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -1.02% | 496,085 |
| Jul 22, 2026 | 9.80 | 10.10 | 9.70 | 9.80 | 9.80 | -1.01% | 1,012,857 |
| Jul 21, 2026 | 9.90 | 10.20 | 9.80 | 9.90 | 9.90 | - | 1,207,776 |
| Jul 20, 2026 | 9.30 | 10.00 | 9.20 | 9.90 | 9.90 | 7.61% | 3,042,515 |
| Jul 19, 2026 | 9.20 | 9.30 | 9.10 | 9.20 | 9.20 | - | 396,067 |
| Jul 16, 2026 | 9.10 | 9.30 | 9.10 | 9.20 | 9.20 | 1.10% | 369,254 |
| Jul 15, 2026 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | 1.11% | 890,670 |
| Jul 14, 2026 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | - | 174,791 |
| Jul 13, 2026 | 9.00 | 9.20 | 9.00 | 9.00 | 9.00 | - | 1,085,948 |
| Jul 12, 2026 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 470,240 |
| Jul 9, 2026 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | 787,576 |
| Jul 8, 2026 | 9.10 | 9.30 | 9.00 | 9.00 | 9.00 | - | 698,591 |
| Jul 7, 2026 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | - | 434,662 |
| Jul 6, 2026 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | - | 188,132 |
| Jul 5, 2026 | 9.00 | 9.20 | 9.00 | 9.00 | 9.00 | - | 307,155 |
| Jul 2, 2026 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | - | 525,543 |
| Jun 30, 2026 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | - | 373,349 |
| Jun 29, 2026 | 8.90 | 9.10 | 8.90 | 9.00 | 9.00 | 1.12% | 712,507 |
| Jun 28, 2026 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | - | 1,400,232 |
| Jun 25, 2026 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 487,579 |
| Jun 24, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | 150,694 |
| Jun 23, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | - | 251,200 |
| Jun 22, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | - | 413,079 |
| Jun 21, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -2.20% | 494,045 |
| Jun 18, 2026 | 9.10 | 9.10 | 8.90 | 9.10 | 9.10 | 1.11% | 438,386 |
| Jun 17, 2026 | 8.80 | 9.10 | 8.80 | 9.00 | 9.00 | 2.27% | 766,985 |
| Jun 16, 2026 | 8.80 | 9.00 | 8.70 | 8.80 | 8.80 | -2.22% | 279,651 |
| Jun 15, 2026 | 9.00 | 9.10 | 8.80 | 9.00 | 9.00 | - | 518,746 |
| Jun 14, 2026 | 8.80 | 9.00 | 8.70 | 9.00 | 9.00 | 3.45% | 657,685 |
| Jun 11, 2026 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | - | 835,252 |
| Jun 10, 2026 | 8.70 | 8.80 | 8.70 | 8.70 | 8.70 | - | 176,820 |
| Jun 9, 2026 | 8.70 | 8.80 | 8.70 | 8.70 | 8.70 | - | 290,257 |
| Jun 8, 2026 | 8.70 | 8.80 | 8.70 | 8.70 | 8.70 | - | 198,647 |
| Jun 7, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | - | 355,482 |
| Jun 4, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | - | 915,137 |
| Jun 3, 2026 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | - | 711,496 |
| Jun 2, 2026 | 8.70 | 8.90 | 8.60 | 8.70 | 8.70 | -1.14% | 891,798 |
| Jun 1, 2026 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | - | 109,598 |
| May 24, 2026 | 8.80 | 9.00 | 8.70 | 8.80 | 8.80 | - | 791,377 |
| May 23, 2026 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | -1.12% | 1,304,020 |
| May 21, 2026 | 9.00 | 9.10 | 8.90 | 8.90 | 8.90 | -2.20% | 1,300,239 |
| May 19, 2026 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | - | 377,622 |
| May 18, 2026 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | 864,971 |
| May 17, 2026 | 9.10 | 9.20 | 9.00 | 9.00 | 9.00 | -1.10% | 367,410 |
| May 14, 2026 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | - | 924,125 |
| May 13, 2026 | 9.00 | 9.10 | 8.90 | 9.10 | 9.10 | 1.11% | 1,158,381 |
| May 12, 2026 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | -1.10% | 1,090,988 |
| May 11, 2026 | 9.00 | 9.10 | 8.90 | 9.10 | 9.10 | - | 590,320 |
| May 10, 2026 | 9.00 | 9.20 | 8.80 | 9.10 | 9.10 | 1.11% | 750,802 |
| May 7, 2026 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | - | 695,268 |