United Commercial Bank PLC (DSE:UCB)
Bangladesh · Delayed Price · Currency is BDT 9.10
-0.10 (-1.09%)
At close: Sep 3, 2026
United Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |