Union Bank PLC. (DSE:UNIONBANK)
Bangladesh · Delayed Price · Currency is BDT 2.700
0.00 (0.00%)
At close: Aug 21, 2025
Union Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |