United Commercial Bank PLC (DSE:UCB)
Bangladesh · Delayed Price · Currency is BDT 8.90
+0.10 (1.14%)
At close: Nov 12, 2026
United Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.90 | 9.10 | 8.80 | 8.90 | 8.90 | 1.14% | 569,932 |
| Nov 11, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 382,140 |
| Nov 10, 2026 | 8.50 | 8.90 | 8.50 | 8.80 | 8.80 | 2.33% | 458,222 |
| Nov 9, 2026 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | -1.15% | 694,776 |
| Nov 8, 2026 | 8.70 | 8.70 | 8.50 | 8.70 | 8.70 | 1.16% | 424,356 |
| Nov 5, 2026 | 8.50 | 8.70 | 8.50 | 8.60 | 8.60 | -1.15% | 264,474 |
| Nov 4, 2026 | 8.50 | 8.80 | 8.40 | 8.70 | 8.70 | 2.35% | 297,293 |
| Nov 3, 2026 | 8.20 | 8.70 | 8.20 | 8.50 | 8.50 | - | 179,407 |
| Nov 2, 2026 | 8.70 | 8.70 | 8.00 | 8.50 | 8.50 | -3.41% | 1,989,758 |
| Nov 1, 2026 | 9.00 | 9.10 | 8.70 | 8.80 | 8.80 | -3.30% | 309,085 |
| Oct 29, 2026 | 9.10 | 9.60 | 9.00 | 9.10 | 9.10 | -1.09% | 2,101,955 |
| Oct 28, 2026 | 8.50 | 9.20 | 8.50 | 9.20 | 9.20 | 9.52% | 2,949,703 |
| Oct 27, 2026 | 8.50 | 8.60 | 8.40 | 8.40 | 8.40 | -1.18% | 69,424 |
| Oct 26, 2026 | 8.60 | 8.60 | 8.40 | 8.50 | 8.50 | -1.16% | 155,059 |
| Oct 25, 2026 | 8.20 | 8.60 | 8.10 | 8.60 | 8.60 | 4.88% | 158,665 |
| 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 |