United Commercial Bank PLC (DSE:UCB)
Bangladesh · Delayed Price · Currency is BDT 8.80
-0.20 (-2.22%)
At close: Sep 24, 2026
United Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 9, 2026 | 9.50 | 9.60 | 9.30 | 9.50 | 9.50 | 1.06% | 204,138 |
| Aug 6, 2026 | 9.60 | 9.70 | 9.30 | 9.40 | 9.40 | -2.08% | 543,896 |
| Aug 3, 2026 | 9.90 | 9.90 | 9.50 | 9.60 | 9.60 | -3.03% | 1,587,991 |
| Aug 2, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 6,886,253 |
| Jul 30, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 2,247,077 |
| Jul 29, 2026 | 9.90 | 10.00 | 9.70 | 9.90 | 9.90 | - | 2,257,472 |
| Jul 28, 2026 | 9.70 | 10.00 | 9.70 | 9.90 | 9.90 | 1.02% | 2,778,550 |
| Jul 27, 2026 | 9.80 | 9.90 | 9.70 | 9.80 | 9.80 | -1.01% | 2,092,112 |
| Jul 26, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 2.06% | 938,556 |
| 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 |