Union Capital Limited (DSE:UNIONCAP)
Bangladesh · Delayed Price · Currency is BDT 3.800
-0.100 (-2.56%)
At close: Oct 12, 2025
Union Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 17,891 |
| Oct 8, 2025 | 3.90 | 4.10 | 3.80 | 4.00 | 4.00 | - | 33,058 |
| Oct 7, 2025 | 4.00 | 4.20 | 3.90 | 4.00 | 4.00 | -2.44% | 40,095 |
| Oct 6, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 51,168 |
| Oct 5, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 11,344 |
| Sep 30, 2025 | 4.00 | 4.10 | 3.90 | 4.10 | 4.10 | 7.89% | 61,634 |
| Sep 29, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -7.32% | 86,167 |
| Sep 28, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | - | 10,932 |
| Sep 25, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 7,789 |
| Sep 24, 2025 | 4.10 | 4.20 | 4.00 | 4.00 | 4.00 | 2.56% | 12,310 |
| Sep 23, 2025 | 4.00 | 4.20 | 3.80 | 3.90 | 3.90 | -2.50% | 18,073 |
| Sep 22, 2025 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | -4.76% | 22,762 |
| Sep 21, 2025 | 4.40 | 4.40 | 4.10 | 4.20 | 4.20 | -2.33% | 21,638 |
| Sep 18, 2025 | 4.40 | 4.50 | 4.20 | 4.30 | 4.30 | -2.27% | 39,252 |
| Sep 17, 2025 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | - | 27,252 |
| Sep 16, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 29,613 |
| Sep 15, 2025 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 93,591 |
| Sep 14, 2025 | 4.70 | 4.70 | 4.40 | 4.40 | 4.40 | -4.35% | 69,685 |
| Sep 11, 2025 | 4.40 | 4.70 | 4.40 | 4.60 | 4.60 | 4.55% | 202,444 |
| Sep 10, 2025 | 4.60 | 4.60 | 4.30 | 4.40 | 4.40 | -4.35% | 128,174 |
| Sep 9, 2025 | 4.50 | 4.70 | 4.40 | 4.60 | 4.60 | 2.22% | 302,982 |
| Sep 8, 2025 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | - | 246,976 |
| Sep 7, 2025 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | - | 254,094 |
| Sep 4, 2025 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | - | 155,567 |
| Sep 3, 2025 | 4.40 | 4.70 | 4.40 | 4.50 | 4.50 | - | 326,119 |
| Sep 2, 2025 | 4.60 | 4.60 | 4.30 | 4.50 | 4.50 | -2.17% | 171,955 |
| Sep 1, 2025 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | -2.13% | 81,083 |
| Aug 31, 2025 | 4.40 | 4.80 | 4.40 | 4.70 | 4.70 | 6.82% | 702,633 |
| Aug 28, 2025 | 4.10 | 4.40 | 4.00 | 4.40 | 4.40 | 10.00% | 485,026 |
| Aug 27, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 8.11% | 413,140 |
| Aug 26, 2025 | 3.80 | 3.90 | 3.60 | 3.70 | 3.70 | 2.78% | 709,587 |
| Aug 25, 2025 | 3.70 | 3.90 | 3.50 | 3.60 | 3.60 | -2.70% | 275,081 |
| Aug 24, 2025 | 4.10 | 4.10 | 3.70 | 3.70 | 3.70 | -9.76% | 1,185,860 |
| Aug 21, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 51,616 |
| Aug 20, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | - | 60,261 |
| Aug 19, 2025 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | - | 96,265 |
| Aug 18, 2025 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -4.55% | 266,496 |
| Aug 17, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 36,937 |
| Aug 14, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 36,768 |
| Aug 13, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 20,395 |
| Aug 12, 2025 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | - | 76,763 |
| Aug 11, 2025 | 4.90 | 4.90 | 4.40 | 4.40 | 4.40 | -2.22% | 188,213 |
| Aug 10, 2025 | 4.90 | 4.90 | 4.50 | 4.50 | 4.50 | -6.25% | 172,500 |
| Aug 7, 2025 | 5.10 | 5.10 | 4.80 | 4.80 | 4.80 | -4.00% | 217,711 |
| Aug 6, 2025 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | - | 46,881 |
| Aug 4, 2025 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 55,975 |
| Aug 3, 2025 | 5.00 | 5.20 | 4.90 | 5.10 | 5.10 | 4.08% | 122,361 |
| Jul 31, 2025 | 4.90 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 234,756 |
| Jul 29, 2025 | 5.40 | 5.40 | 5.00 | 5.00 | 5.00 | -5.66% | 544,699 |
| Jul 28, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | 67,148 |