United Commercial Bank PLC (DSE:UCB)
Bangladesh · Delayed Price · Currency is BDT 9.10
+0.30 (3.41%)
At close: May 5, 2026
United Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 8.80 | 8.80 | 8.60 | 8.80 | 8.80 | 1.15% | 1,820,465 |
| May 3, 2026 | 8.50 | 8.80 | 8.40 | 8.70 | 8.70 | - | 3,314,675 |
| Apr 30, 2026 | 8.70 | 8.80 | 8.50 | 8.70 | 8.70 | -1.14% | 766,795 |
| Apr 29, 2026 | 8.70 | 8.90 | 8.50 | 8.80 | 8.80 | 2.33% | 932,615 |
| Apr 28, 2026 | 8.60 | 8.80 | 8.50 | 8.60 | 8.60 | -2.27% | 1,638,470 |
| Apr 27, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 722,698 |
| Apr 26, 2026 | 9.10 | 9.10 | 8.80 | 8.80 | 8.80 | -2.22% | 1,455,643 |
| Apr 23, 2026 | 9.00 | 9.30 | 8.90 | 9.00 | 9.00 | -1.10% | 918,452 |
| Apr 22, 2026 | 8.90 | 9.30 | 8.90 | 9.10 | 9.10 | 2.25% | 1,708,034 |
| Apr 21, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | - | 571,341 |
| Apr 20, 2026 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 608,407 |
| Apr 19, 2026 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | -1.10% | 869,038 |
| Apr 16, 2026 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | 637,000 |
| Apr 15, 2026 | 9.10 | 9.20 | 9.00 | 9.00 | 9.00 | -1.10% | 1,056,820 |
| Apr 13, 2026 | 9.10 | 9.30 | 9.10 | 9.10 | 9.10 | -1.09% | 437,222 |
| Apr 12, 2026 | 9.20 | 9.30 | 9.10 | 9.20 | 9.20 | - | 522,930 |
| Apr 9, 2026 | 9.50 | 9.50 | 9.20 | 9.20 | 9.20 | -2.13% | 805,882 |
| Apr 8, 2026 | 9.30 | 9.50 | 9.30 | 9.40 | 9.40 | 2.17% | 941,203 |
| Apr 7, 2026 | 9.30 | 9.40 | 9.10 | 9.20 | 9.20 | -1.08% | 1,076,214 |
| Apr 6, 2026 | 9.30 | 9.50 | 9.30 | 9.30 | 9.30 | -1.06% | 283,649 |
| Apr 5, 2026 | 9.40 | 9.60 | 9.30 | 9.40 | 9.40 | -1.05% | 853,110 |
| Apr 2, 2026 | 9.50 | 9.60 | 9.50 | 9.50 | 9.50 | - | 747,383 |
| Apr 1, 2026 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | - | 980,504 |
| Mar 31, 2026 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | - | 852,315 |
| Mar 30, 2026 | 9.60 | 9.70 | 9.40 | 9.50 | 9.50 | - | 798,388 |
| Mar 29, 2026 | 9.80 | 9.80 | 9.40 | 9.50 | 9.50 | -2.06% | 1,141,500 |
| Mar 25, 2026 | 9.80 | 9.80 | 9.50 | 9.70 | 9.70 | 1.04% | 879,512 |
| Mar 24, 2026 | 9.90 | 9.90 | 9.50 | 9.60 | 9.60 | -2.04% | 526,546 |
| Mar 16, 2026 | 10.00 | 10.00 | 9.60 | 9.80 | 9.80 | 1.03% | 486,467 |
| Mar 15, 2026 | 9.90 | 10.00 | 9.60 | 9.70 | 9.70 | -1.02% | 483,512 |
| Mar 12, 2026 | 9.60 | 9.80 | 9.50 | 9.80 | 9.80 | 3.16% | 805,747 |
| Mar 11, 2026 | 9.50 | 9.70 | 9.50 | 9.50 | 9.50 | -1.04% | 467,822 |
| Mar 10, 2026 | 9.60 | 9.70 | 9.40 | 9.60 | 9.60 | 1.05% | 1,125,907 |
| Mar 9, 2026 | 9.50 | 9.60 | 9.30 | 9.50 | 9.50 | 1.06% | 627,642 |
| Mar 8, 2026 | 9.70 | 9.70 | 9.40 | 9.40 | 9.40 | -3.09% | 1,265,105 |
| Mar 5, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -1.02% | 1,270,702 |
| Mar 4, 2026 | 9.80 | 10.00 | 9.70 | 9.80 | 9.80 | -1.01% | 699,982 |
| Mar 3, 2026 | 10.10 | 10.30 | 9.80 | 9.90 | 9.90 | -1.98% | 1,406,485 |
| Mar 2, 2026 | 9.90 | 10.30 | 9.80 | 10.10 | 10.10 | 2.02% | 2,762,736 |
| Mar 1, 2026 | 10.00 | 10.10 | 9.70 | 9.90 | 9.90 | -1.98% | 1,143,675 |
| Feb 26, 2026 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | 1.00% | 1,533,509 |
| Feb 25, 2026 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | 1.01% | 1,274,082 |
| Feb 24, 2026 | 9.90 | 10.20 | 9.90 | 9.90 | 9.90 | -1.98% | 1,340,639 |
| Feb 23, 2026 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | 2.02% | 1,796,658 |
| Feb 22, 2026 | 10.10 | 10.20 | 9.80 | 9.90 | 9.90 | -1.00% | 1,533,286 |
| Feb 19, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 1,058,719 |
| Feb 18, 2026 | 10.10 | 10.30 | 9.90 | 9.90 | 9.90 | -1.98% | 1,630,250 |
| Feb 17, 2026 | 10.10 | 10.50 | 10.00 | 10.10 | 10.10 | -3.81% | 2,601,910 |
| Feb 16, 2026 | 10.70 | 10.70 | 10.20 | 10.50 | 10.50 | -0.94% | 2,081,880 |
| Feb 15, 2026 | 10.30 | 10.80 | 10.20 | 10.60 | 10.60 | 4.95% | 5,313,631 |