Union Capital Limited (DSE:UNIONCAP)
Bangladesh · Delayed Price · Currency is BDT 3.200
-0.100 (-3.03%)
At close: Jan 21, 2026
Union Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 155,253 |
| Jan 21, 2026 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 210,999 |
| Jan 20, 2026 | 3.30 | 3.40 | 3.10 | 3.30 | 3.30 | 3.12% | 390,643 |
| Jan 19, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 332,622 |
| Jan 18, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 347,528 |
| Jan 15, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | 3.45% | 160,497 |
| Jan 14, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 137,450 |
| Jan 13, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 186,655 |
| Jan 12, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | -3.23% | 81,052 |
| Jan 11, 2026 | 2.90 | 3.10 | 2.80 | 3.10 | 3.10 | 6.90% | 120,378 |
| Jan 8, 2026 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 209,106 |
| Jan 7, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | -3.23% | 203,900 |
| Jan 6, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 273,951 |
| Jan 5, 2026 | 3.30 | 3.30 | 3.00 | 3.20 | 3.20 | 6.67% | 676,895 |
| Jan 4, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 476,631 |
| Jan 1, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 7.69% | 134,501 |
| Dec 30, 2025 | 2.60 | 2.80 | 2.60 | 2.60 | 2.60 | - | 707,073 |
| Dec 29, 2025 | 2.70 | 2.80 | 2.50 | 2.60 | 2.60 | -3.70% | 590,573 |
| Dec 28, 2025 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 168,523 |
| Dec 24, 2025 | 2.80 | 3.10 | 2.70 | 2.80 | 2.80 | -6.67% | 330,085 |
| Dec 23, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 39,601 |
| Dec 22, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 33,501 |
| Dec 21, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | - | 54,944 |
| Dec 18, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 16,911 |
| Dec 17, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 67,361 |
| Dec 15, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 37,220 |
| Dec 14, 2025 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 96,662 |
| Dec 11, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 40,532 |
| Dec 10, 2025 | 3.10 | 3.30 | 3.10 | 3.20 | 3.20 | 6.67% | 95,449 |
| Dec 9, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 181,964 |
| Dec 8, 2025 | 3.10 | 3.30 | 3.00 | 3.10 | 3.10 | - | 29,422 |
| Dec 7, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 7,392 |
| Dec 4, 2025 | 3.10 | 3.40 | 3.10 | 3.10 | 3.10 | - | 106,661 |
| Dec 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.90% | 48,037 |
| Dec 2, 2025 | 3.20 | 3.30 | 2.90 | 2.90 | 2.90 | -9.38% | 386,666 |
| Dec 1, 2025 | 3.20 | 3.60 | 3.20 | 3.20 | 3.20 | -8.57% | 152,111 |
| Nov 30, 2025 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 30,075 |
| Nov 27, 2025 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | - | 34,652 |
| Nov 26, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -2.70% | 83,235 |
| Nov 25, 2025 | 3.70 | 4.00 | 3.70 | 3.70 | 3.70 | -2.63% | 81,616 |
| Nov 24, 2025 | 3.80 | 3.90 | 3.50 | 3.80 | 3.80 | 5.56% | 64,219 |
| Nov 23, 2025 | 3.50 | 3.60 | 3.40 | 3.60 | 3.60 | 5.88% | 64,089 |
| Nov 20, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 61,036 |
| Nov 19, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 6.45% | 50,661 |
| Nov 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.90% | 46,705 |
| Nov 17, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 119,984 |
| Nov 16, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | -6.67% | 200,265 |
| Nov 13, 2025 | 3.00 | 3.00 | 2.80 | 3.00 | 3.00 | - | 62,642 |
| Nov 12, 2025 | 3.30 | 3.30 | 2.90 | 3.00 | 3.00 | -6.25% | 128,253 |
| Nov 11, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 164,614 |