United Commercial Bank PLC (DSE:UCB)
Bangladesh · Delayed Price · Currency is BDT 8.20
0.00 (0.00%)
At close: Oct 19, 2026
United Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | - | 418,440 |
| Oct 17, 2026 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | -1.20% | 150,727 |
| Oct 15, 2026 | 8.20 | 8.40 | 8.10 | 8.30 | 8.30 | 1.22% | 322,987 |
| Oct 14, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 2.50% | 222,786 |
| Oct 13, 2026 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | - | 308,101 |
| Oct 12, 2026 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 288,593 |
| Oct 11, 2026 | 8.20 | 8.30 | 8.00 | 8.10 | 8.10 | - | 110,945 |
| Oct 8, 2026 | 8.10 | 8.50 | 7.80 | 8.10 | 8.10 | -3.57% | 835,816 |
| Oct 7, 2026 | 8.40 | 8.60 | 8.00 | 8.40 | 8.40 | -1.18% | 496,892 |
| Oct 6, 2026 | 8.70 | 8.70 | 8.40 | 8.50 | 8.50 | -1.16% | 186,876 |
| Oct 5, 2026 | 8.70 | 8.80 | 8.60 | 8.60 | 8.60 | -2.27% | 247,888 |
| Oct 4, 2026 | 8.80 | 8.80 | 8.60 | 8.80 | 8.80 | 1.15% | 253,488 |
| Oct 1, 2026 | 8.80 | 8.90 | 8.60 | 8.70 | 8.70 | -2.25% | 824,637 |
| Sep 30, 2026 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | - | 108,544 |
| Sep 29, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 1.14% | 218,317 |
| Sep 28, 2026 | 8.60 | 8.90 | 8.60 | 8.80 | 8.80 | 2.33% | 345,504 |
| Sep 27, 2026 | 8.80 | 8.90 | 8.60 | 8.60 | 8.60 | -2.27% | 259,869 |
| Sep 24, 2026 | 8.90 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 517,473 |
| Sep 23, 2026 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | - | 62,393 |
| Sep 22, 2026 | 9.00 | 9.10 | 8.80 | 9.00 | 9.00 | - | 284,267 |
| Sep 21, 2026 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | -1.10% | 364,248 |
| Sep 20, 2026 | 9.30 | 9.40 | 9.00 | 9.10 | 9.10 | -2.15% | 868,149 |
| Sep 17, 2026 | 9.30 | 9.40 | 9.20 | 9.30 | 9.30 | -1.06% | 177,873 |
| Sep 16, 2026 | 9.40 | 9.60 | 9.30 | 9.40 | 9.40 | -1.05% | 303,677 |
| Sep 15, 2026 | 9.20 | 9.60 | 9.20 | 9.50 | 9.50 | 3.26% | 243,534 |
| Sep 14, 2026 | 9.20 | 9.40 | 9.10 | 9.20 | 9.20 | - | 124,450 |
| Sep 13, 2026 | 9.60 | 9.70 | 9.20 | 9.20 | 9.20 | -4.17% | 259,732 |
| Sep 10, 2026 | 9.60 | 9.90 | 9.40 | 9.60 | 9.60 | 1.05% | 624,709 |
| Sep 9, 2026 | 9.00 | 9.70 | 8.90 | 9.50 | 9.50 | 5.56% | 1,576,438 |
| Sep 8, 2026 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | - | 350,333 |
| Sep 7, 2026 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | 1.12% | 318,815 |
| Sep 6, 2026 | 9.20 | 9.20 | 8.90 | 8.90 | 8.90 | -2.20% | 490,205 |
| Sep 3, 2026 | 9.20 | 9.30 | 9.10 | 9.10 | 9.10 | -1.09% | 420,599 |
| Sep 2, 2026 | 9.30 | 9.30 | 9.10 | 9.20 | 9.20 | - | 418,891 |
| Sep 1, 2026 | 9.20 | 9.30 | 9.10 | 9.20 | 9.20 | - | 289,263 |
| Aug 31, 2026 | 9.20 | 9.30 | 9.10 | 9.20 | 9.20 | - | 352,028 |
| Aug 30, 2026 | 9.10 | 9.30 | 9.10 | 9.20 | 9.20 | - | 417,271 |
| Aug 27, 2026 | 9.20 | 9.30 | 9.10 | 9.20 | 9.20 | - | 251,569 |
| Aug 25, 2026 | 9.40 | 9.40 | 9.00 | 9.20 | 9.20 | - | 505,575 |
| Aug 24, 2026 | 9.20 | 9.50 | 9.20 | 9.20 | 9.20 | -2.13% | 814,753 |
| Aug 23, 2026 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | - | 302,565 |
| Aug 20, 2026 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | 1.08% | 267,516 |
| Aug 19, 2026 | 9.30 | 9.40 | 9.20 | 9.30 | 9.30 | - | 373,623 |
| Aug 18, 2026 | 9.50 | 9.50 | 9.20 | 9.30 | 9.30 | -1.06% | 679,814 |
| Aug 17, 2026 | 9.50 | 9.60 | 9.40 | 9.40 | 9.40 | -1.05% | 240,160 |
| Aug 16, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | - | 303,510 |
| Aug 13, 2026 | 9.60 | 9.60 | 9.40 | 9.50 | 9.50 | - | 149,682 |
| Aug 12, 2026 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | - | 248,919 |
| Aug 11, 2026 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | 1.06% | 271,278 |
| Aug 10, 2026 | 9.40 | 9.60 | 9.40 | 9.40 | 9.40 | -1.05% | 169,703 |