Union Capital Limited (DSE:UNIONCAP)
Bangladesh · Delayed Price · Currency is BDT 4.400
-0.200 (-4.35%)
At close: Sep 3, 2026
Union Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.40 | 4.70 | 4.40 | 4.40 | 4.40 | -4.35% | 162,188 |
| Sep 2, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 166,240 |
| Sep 1, 2026 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 123,648 |
| Aug 31, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.50 | - | 64,455 |
| Aug 30, 2026 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | - | 194,227 |
| Aug 27, 2026 | 4.50 | 4.70 | 4.50 | 4.50 | 4.50 | - | 281,604 |
| Aug 25, 2026 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 40,210 |
| Aug 24, 2026 | 4.50 | 4.60 | 4.20 | 4.40 | 4.40 | -2.22% | 1,125,094 |
| Aug 23, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -4.26% | 248,568 |
| Aug 20, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 87,123 |
| Aug 19, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 41,110 |
| Aug 18, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 171,150 |
| Aug 17, 2026 | 4.80 | 4.90 | 4.60 | 4.80 | 4.80 | 2.13% | 577,047 |
| Aug 16, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 266,534 |
| Aug 13, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 202,513 |
| Aug 12, 2026 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | - | 247,703 |
| Aug 11, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 347,612 |
| Aug 10, 2026 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 114,948 |
| Aug 9, 2026 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | -4.00% | 336,601 |
| Aug 6, 2026 | 5.20 | 5.30 | 5.00 | 5.00 | 5.00 | - | 963,793 |
| Aug 4, 2026 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | - | 526,547 |
| Aug 3, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 6.38% | 376,738 |
| Aug 2, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -4.08% | 475,711 |
| Jul 30, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 206,917 |
| Jul 29, 2026 | 5.10 | 5.30 | 4.90 | 4.90 | 4.90 | -3.92% | 820,699 |
| Jul 28, 2026 | 4.80 | 5.10 | 4.80 | 5.10 | 5.10 | 8.51% | 1,237,663 |
| Jul 27, 2026 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | - | 647,199 |
| Jul 26, 2026 | 4.90 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 145,774 |
| Jul 23, 2026 | 5.00 | 5.10 | 4.60 | 4.80 | 4.80 | -2.04% | 628,139 |
| Jul 22, 2026 | 4.70 | 5.00 | 4.60 | 4.90 | 4.90 | 6.52% | 1,070,289 |
| Jul 21, 2026 | 4.60 | 4.70 | 4.40 | 4.60 | 4.60 | 4.55% | 568,344 |
| Jul 20, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 163,674 |
| Jul 19, 2026 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 438,100 |
| Jul 16, 2026 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 100,501 |
| Jul 15, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 175,637 |
| Jul 14, 2026 | 4.40 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 299,693 |
| Jul 13, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.50 | - | 214,011 |
| Jul 12, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | - | 260,515 |
| Jul 9, 2026 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 277,382 |
| Jul 8, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | - | 100,712 |
| Jul 7, 2026 | 4.60 | 4.70 | 4.60 | 4.60 | 4.60 | - | 69,147 |
| Jul 6, 2026 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 459,165 |
| Jul 5, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 262,261 |
| Jul 2, 2026 | 4.60 | 4.80 | 4.50 | 4.60 | 4.60 | 2.22% | 559,437 |
| Jun 30, 2026 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 248,829 |
| Jun 29, 2026 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 114,864 |
| Jun 28, 2026 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | - | 379,842 |
| Jun 25, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 240,000 |
| Jun 24, 2026 | 4.80 | 4.80 | 4.40 | 4.50 | 4.50 | -2.17% | 613,943 |
| Jun 23, 2026 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | - | 696,468 |