Union Bank PLC. (DSE:UNIONBANK)
Bangladesh · Delayed Price · Currency is BDT 1.500
-0.100 (-6.25%)
At close: Nov 5, 2025
Union Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1.70 | 1.70 | 1.50 | 1.50 | 1.50 | -6.25% | 283,056 |
| Nov 4, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 194,895 |
| Nov 3, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 365,780 |
| Nov 2, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 545,623 |
| Oct 30, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 305,264 |
| Oct 29, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 748,884 |
| Oct 28, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 1,335,060 |
| Oct 27, 2025 | 1.80 | 1.80 | 1.60 | 1.70 | 1.70 | - | 124,000 |
| Oct 26, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 795,202 |
| Oct 23, 2025 | 1.70 | 1.80 | 1.60 | 1.80 | 1.80 | 5.88% | 705,677 |
| Oct 22, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | - | 358,305 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 1,852,703 |
| Oct 20, 2025 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | - | 697,017 |
| Oct 19, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 1,369,712 |
| Oct 16, 2025 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | - | 2,762,778 |
| Oct 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 323,069 |
| Oct 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 625,254 |
| Oct 13, 2025 | 1.60 | 1.80 | 1.60 | 1.70 | 1.70 | - | 2,764,470 |
| Oct 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 697,664 |
| Oct 9, 2025 | 1.80 | 2.00 | 1.80 | 1.80 | 1.80 | -10.00% | 1,528,029 |
| Oct 8, 2025 | 2.20 | 2.30 | 2.00 | 2.00 | 2.00 | -9.09% | 2,289,508 |
| Oct 7, 2025 | 2.40 | 2.40 | 2.10 | 2.20 | 2.20 | - | 11,259,550 |
| Oct 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 216,738 |
| Oct 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 203,034 |
| Sep 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 732,765 |
| Sep 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 292,302 |
| Sep 28, 2025 | 1.60 | 1.70 | 1.50 | 1.70 | 1.70 | 6.25% | 2,599,337 |
| Sep 25, 2025 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | 6.67% | 2,414,980 |
| Sep 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 154,607 |
| Sep 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 146,020 |
| Sep 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 438,144 |
| Sep 21, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 900,119 |
| Sep 18, 2025 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | - | 734,817 |
| Sep 17, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 972,166 |
| Sep 16, 2025 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 633,616 |
| Sep 15, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 687,824 |
| Sep 14, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 1,100,759 |
| Sep 11, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 1,197,703 |
| Sep 10, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 1,564,354 |
| Sep 9, 2025 | 2.20 | 2.20 | 1.90 | 2.00 | 2.00 | -4.76% | 4,995,942 |
| Sep 8, 2025 | 2.20 | 2.30 | 2.00 | 2.10 | 2.10 | -4.55% | 4,660,218 |
| Sep 7, 2025 | 2.30 | 2.40 | 2.10 | 2.20 | 2.20 | -4.35% | 3,445,313 |
| Sep 4, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 791,859 |
| Sep 3, 2025 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | - | 980,226 |
| Sep 2, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 541,290 |
| Sep 1, 2025 | 2.40 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | 917,347 |
| Aug 31, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | - | 589,794 |
| Aug 28, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 431,097 |
| Aug 27, 2025 | 2.50 | 2.50 | 2.30 | 2.40 | 2.40 | -4.00% | 649,980 |
| Aug 26, 2025 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 809,503 |