Union Capital Limited (DSE:UNIONCAP)
Bangladesh · Delayed Price · Currency is BDT 2.600
0.00 (0.00%)
At close: Dec 30, 2025
Union Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 3.40 | 3.50 | 3.10 | 3.30 | 3.30 | -2.94% | 167,309 |
| Nov 9, 2025 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | -2.86% | 60,530 |
| Nov 6, 2025 | 3.70 | 3.80 | 3.50 | 3.50 | 3.50 | -7.89% | 255,683 |
| Nov 5, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 71,744 |
| Nov 4, 2025 | 4.30 | 4.30 | 3.80 | 3.90 | 3.90 | -2.50% | 10,705 |
| Nov 3, 2025 | 4.30 | 4.30 | 3.90 | 4.00 | 4.00 | -2.44% | 107,603 |
| Nov 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 7.89% | 91,892 |
| Oct 30, 2025 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 8,256 |
| Oct 29, 2025 | 3.90 | 3.90 | 3.60 | 3.70 | 3.70 | 2.78% | 23,167 |
| Oct 28, 2025 | 3.70 | 3.80 | 3.60 | 3.60 | 3.60 | -2.70% | 54,767 |
| Oct 27, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 55,424 |
| Oct 26, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 73,252 |
| Oct 23, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 14,601 |
| Oct 22, 2025 | 3.70 | 3.90 | 3.60 | 3.70 | 3.70 | - | 93,027 |
| Oct 21, 2025 | 3.60 | 3.80 | 3.60 | 3.70 | 3.70 | - | 18,761 |