United Commercial Bank PLC (DSE:UCB)
Bangladesh · Delayed Price · Currency is BDT 8.80
0.00 (0.00%)
At close: May 24, 2026
United Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 9.00 | 9.20 | 8.90 | 9.00 | 9.00 | -1.10% | 878,068 |
| May 5, 2026 | 8.90 | 9.10 | 8.70 | 9.10 | 9.10 | 3.41% | 1,269,605 |
| 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 |