Unilever Consumer Care Limited (DSE:UNILEVERCL)
Bangladesh · Delayed Price · Currency is BDT 1,989.30
+2.30 (0.12%)
At close: Sep 24, 2026
Unilever Consumer Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,994.00 | 1,994.10 | 1,987.10 | 1,989.30 | 1,989.30 | 0.12% | 167 |
| Sep 23, 2026 | 1,987.00 | 1,990.00 | 1,985.00 | 1,987.00 | 1,987.00 | 0.06% | 62 |
| Sep 22, 2026 | 1,985.80 | 1,990.00 | 1,981.10 | 1,985.80 | 1,985.80 | -0.07% | 87 |
| Sep 21, 2026 | 1,987.10 | 1,993.80 | 1,970.30 | 1,987.10 | 1,987.10 | 0.65% | 153 |
| Sep 20, 2026 | 1,989.00 | 1,989.00 | 1,970.00 | 1,974.30 | 1,974.30 | 0.02% | 92 |
| Sep 17, 2026 | 1,975.20 | 1,989.90 | 1,973.00 | 1,974.00 | 1,974.00 | -0.06% | 227 |
| Sep 16, 2026 | 1,975.20 | 1,992.00 | 1,974.90 | 1,975.20 | 1,975.20 | 0.01% | 414 |
| Sep 15, 2026 | 1,975.10 | 1,987.00 | 1,974.10 | 1,975.10 | 1,975.10 | 0.08% | 352 |
| Sep 14, 2026 | 1,990.00 | 1,990.00 | 1,972.00 | 1,973.60 | 1,973.60 | -1.01% | 287 |
| Sep 13, 2026 | 2,017.60 | 2,017.60 | 1,990.00 | 1,993.80 | 1,993.80 | -0.04% | 204 |
| Sep 10, 2026 | 1,994.60 | 2,000.00 | 1,980.50 | 1,994.60 | 1,994.60 | -0.17% | 67 |
| Sep 9, 2026 | 1,998.00 | 2,000.00 | 1,982.10 | 1,998.00 | 1,998.00 | 0.48% | 51 |
| Sep 8, 2026 | 1,988.40 | 2,000.00 | 1,984.70 | 1,988.40 | 1,988.40 | -0.06% | 140 |
| Sep 7, 2026 | 1,989.50 | 2,015.00 | 1,988.00 | 1,989.50 | 1,989.50 | -0.37% | 70 |
| Sep 6, 2026 | 1,999.80 | 1,999.80 | 1,995.00 | 1,996.90 | 1,996.90 | -0.26% | 371 |
| Sep 3, 2026 | 2,002.10 | 2,036.80 | 1,998.00 | 2,002.10 | 2,002.10 | 0.18% | 106 |
| Sep 2, 2026 | 1,998.50 | 2,005.00 | 1,990.00 | 1,998.50 | 1,998.50 | 0.20% | 51 |
| Sep 1, 2026 | 1,994.50 | 2,009.90 | 1,976.80 | 1,994.50 | 1,994.50 | 0.90% | 337 |
| Aug 31, 2026 | 1,976.70 | 2,012.00 | 1,961.00 | 1,976.70 | 1,976.70 | -1.27% | 722 |
| Aug 30, 2026 | 2,038.80 | 2,038.80 | 2,000.20 | 2,002.20 | 2,002.20 | -0.54% | 610 |
| Aug 27, 2026 | 2,013.10 | 2,030.00 | 2,011.20 | 2,013.10 | 2,013.10 | 0.01% | 104 |
| Aug 25, 2026 | 2,011.50 | 2,021.10 | 2,011.50 | 2,012.80 | 2,012.80 | -0.21% | 239 |
| Aug 24, 2026 | 2,017.10 | 2,020.10 | 2,011.00 | 2,017.10 | 2,017.10 | -0.70% | 196 |
| Aug 23, 2026 | 2,031.00 | 2,041.50 | 2,030.00 | 2,031.30 | 2,031.30 | - | 98 |
| Aug 20, 2026 | 2,029.10 | 2,039.00 | 2,027.00 | 2,031.40 | 2,031.40 | 0.11% | 42 |
| Aug 19, 2026 | 2,033.20 | 2,033.30 | 2,028.00 | 2,029.10 | 2,029.10 | -0.20% | 251 |
| Aug 18, 2026 | 2,031.60 | 2,036.10 | 2,031.60 | 2,033.20 | 2,033.20 | 0.12% | 210 |
| Aug 17, 2026 | 2,046.00 | 2,046.00 | 2,027.80 | 2,030.80 | 2,030.80 | -0.26% | 164 |
| Aug 16, 2026 | 2,048.50 | 2,048.50 | 2,035.00 | 2,036.00 | 2,036.00 | -0.20% | 172 |
| Aug 13, 2026 | 2,040.00 | 2,048.30 | 2,040.00 | 2,040.00 | 2,040.00 | -0.08% | 398 |
| Aug 12, 2026 | 2,041.60 | 2,050.00 | 2,040.40 | 2,041.60 | 2,041.60 | -0.38% | 214 |
| Aug 11, 2026 | 2,049.40 | 2,052.00 | 2,042.10 | 2,049.40 | 2,049.40 | 0.39% | 180 |
| Aug 10, 2026 | 2,041.40 | 2,044.00 | 2,040.50 | 2,041.40 | 2,041.40 | 0.01% | 188 |
| Aug 9, 2026 | 2,047.10 | 2,047.10 | 2,040.00 | 2,041.10 | 2,041.10 | -0.02% | 258 |
| Aug 6, 2026 | 2,045.00 | 2,058.90 | 2,040.40 | 2,041.60 | 2,041.60 | -0.04% | 138 |
| Aug 4, 2026 | 2,042.40 | 2,044.00 | 2,040.00 | 2,042.40 | 2,042.40 | -0.06% | 289 |
| Aug 3, 2026 | 2,042.40 | 2,048.00 | 2,040.00 | 2,043.60 | 2,043.60 | 0.06% | 381 |
| Aug 2, 2026 | 2,041.50 | 2,045.00 | 2,039.00 | 2,042.40 | 2,042.40 | 0.04% | 776 |
| Jul 30, 2026 | 2,041.50 | 2,062.70 | 2,040.00 | 2,041.50 | 2,041.50 | -0.32% | 1,389 |
| Jul 29, 2026 | 2,048.00 | 2,070.00 | 2,041.20 | 2,048.00 | 2,048.00 | -0.98% | 1,167 |
| Jul 28, 2026 | 2,068.20 | 2,069.50 | 2,050.00 | 2,068.20 | 2,068.20 | 0.72% | 422 |
| Jul 27, 2026 | 2,053.40 | 2,070.00 | 2,050.00 | 2,053.40 | 2,053.40 | 0.07% | 351 |
| Jul 26, 2026 | 2,050.50 | 2,060.00 | 2,050.50 | 2,052.00 | 2,052.00 | -0.30% | 244 |
| Jul 23, 2026 | 2,062.00 | 2,065.00 | 2,050.20 | 2,058.20 | 2,058.20 | -0.16% | 261 |
| Jul 22, 2026 | 2,061.60 | 2,077.90 | 2,060.00 | 2,061.60 | 2,061.60 | -0.34% | 335 |
| Jul 21, 2026 | 2,068.60 | 2,077.00 | 2,066.50 | 2,068.60 | 2,068.60 | 0.10% | 554 |
| Jul 20, 2026 | 2,066.50 | 2,075.00 | 2,052.30 | 2,066.50 | 2,066.50 | 0.35% | 210 |
| Jul 19, 2026 | 2,060.80 | 2,100.00 | 2,051.10 | 2,059.20 | 2,059.20 | -0.08% | 3,098 |
| Jul 16, 2026 | 2,060.80 | 2,068.40 | 2,055.10 | 2,060.80 | 2,060.80 | 0.28% | 1,097 |
| Jul 15, 2026 | 2,068.00 | 2,072.00 | 2,050.00 | 2,055.10 | 2,055.10 | -0.63% | 2,876 |