Union Capital Limited (DSE:UNIONCAP)
Bangladesh · Delayed Price · Currency is BDT 4.500
0.00 (0.00%)
At close: Sep 3, 2025
Union Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.50 | 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 |
| Jul 27, 2025 | 5.40 | 5.60 | 5.30 | 5.40 | 5.40 | - | 276,710 |
| Jul 24, 2025 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | 3.85% | 474,361 |
| Jul 23, 2025 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | - | 180,843 |
| Jul 22, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | - | 113,979 |
| Jul 21, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 72,533 |
| Jul 20, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | - | 116,688 |
| Jul 17, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 308,202 |
| Jul 16, 2025 | 5.30 | 5.30 | 5.00 | 5.20 | 5.20 | 1.96% | 94,228 |
| Jul 15, 2025 | 5.20 | 5.60 | 5.00 | 5.10 | 5.10 | -5.56% | 279,917 |
| Jul 14, 2025 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | - | 148,037 |
| Jul 13, 2025 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | 1.89% | 195,820 |
| Jul 10, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 134,880 |
| Jul 9, 2025 | 5.40 | 5.50 | 5.20 | 5.40 | 5.40 | 1.89% | 304,166 |
| Jul 8, 2025 | 5.00 | 5.50 | 4.90 | 5.30 | 5.30 | 3.92% | 309,533 |
| Jul 7, 2025 | 4.90 | 5.30 | 4.80 | 5.10 | 5.10 | 2.00% | 402,179 |
| Jul 3, 2025 | 4.70 | 5.10 | 4.70 | 5.00 | 5.00 | 6.38% | 548,820 |
| Jul 2, 2025 | 4.40 | 4.70 | 4.40 | 4.70 | 4.70 | 9.30% | 724,524 |
| Jun 30, 2025 | 4.20 | 4.60 | 4.20 | 4.30 | 4.30 | 4.88% | 602,736 |
| Jun 29, 2025 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 70,288 |
| Jun 26, 2025 | 4.10 | 4.20 | 4.00 | 4.20 | 4.20 | 5.00% | 62,249 |
| Jun 25, 2025 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | 2.56% | 57,349 |
| Jun 24, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | 2.63% | 22,130 |
| Jun 23, 2025 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 44,986 |