Union Bank PLC. (DSE:UNIONBANK)
Bangladesh · Delayed Price · Currency is BDT 3.000
0.00 (0.00%)
At close: Jul 31, 2025
Union Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 389,158 |
| Jul 10, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 846,736 |
| Jul 9, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 784,946 |
| Jul 8, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | -3.23% | 598,493 |
| Jul 7, 2025 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 6.90% | 1,081,195 |
| Jul 3, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 151,489 |
| Jul 2, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 177,021 |
| Jun 30, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 396,176 |
| Jun 29, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 678,034 |
| Jun 26, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 509,937 |
| Jun 25, 2025 | 2.80 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 911,238 |
| Jun 24, 2025 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 296,271 |
| Jun 23, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | - | 422,840 |
| Jun 22, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 1,243,779 |
| Jun 19, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | -3.23% | 1,035,267 |
| Jun 18, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 651,904 |
| Jun 17, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 186,708 |
| Jun 16, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 127,624 |
| Jun 15, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 166,952 |
| Jun 4, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 33,727 |
| Jun 3, 2025 | 3.00 | 3.20 | 2.90 | 3.00 | 3.00 | -3.23% | 1,197,453 |
| Jun 2, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 284,875 |
| Jun 1, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | -3.23% | 311,990 |
| May 29, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 183,808 |
| May 28, 2025 | 3.40 | 3.60 | 3.00 | 3.10 | 3.10 | -6.06% | 1,128,268 |
| May 27, 2025 | 3.00 | 3.30 | 3.00 | 3.30 | 3.30 | 10.00% | 2,178,503 |
| May 26, 2025 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | - | 677,889 |
| May 25, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 291,303 |
| May 24, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 23,075 |
| May 22, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 60,788 |
| May 21, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 138,826 |
| May 20, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 163,026 |
| May 19, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 417,142 |
| May 18, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 116,164 |
| May 15, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | -3.13% | 373,834 |
| May 14, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 979,940 |