Union Bank PLC. (DSE:UNIONBANK)
Bangladesh · Delayed Price · Currency is BDT 1.800
-0.100 (-5.26%)
At close: Sep 21, 2025
Union Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | - | 380,145 |
| Aug 24, 2025 | 2.70 | 2.80 | 2.50 | 2.50 | 2.50 | -7.41% | 1,657,108 |
| Aug 21, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 214,073 |
| Aug 20, 2025 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 337,514 |
| Aug 19, 2025 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 228,663 |
| Aug 18, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 363,881 |
| Aug 17, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 467,820 |
| Aug 14, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 203,961 |
| Aug 13, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 966,329 |
| Aug 12, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 301,456 |
| Aug 11, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 1,481,802 |
| Aug 10, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 594,395 |
| Aug 7, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | - | 106,554 |
| Aug 6, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 512,088 |
| Aug 4, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 3,041,676 |
| Aug 3, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 2,403,423 |
| Jul 31, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 763,304 |
| Jul 30, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 402,038 |
| Jul 29, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 862,155 |
| Jul 28, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 561,784 |
| Jul 27, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 489,362 |
| Jul 24, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 645,652 |
| Jul 23, 2025 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 679,557 |
| Jul 22, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 233,159 |
| Jul 21, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 432,474 |
| Jul 20, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 671,313 |
| Jul 17, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 209,680 |
| Jul 16, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 517,198 |
| Jul 15, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 694,729 |
| Jul 14, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 988,755 |