Union Capital Limited (DSE:UNIONCAP)
Bangladesh · Delayed Price · Currency is BDT 4.700
-0.100 (-2.08%)
At close: Jul 26, 2026
Union Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 21, 2026 | 4.90 | 5.00 | 4.50 | 4.60 | 4.60 | -6.12% | 538,208 |
| Jun 18, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 159,637 |
| Jun 17, 2026 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 357,668 |
| Jun 16, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | -3.92% | 367,699 |
| Jun 15, 2026 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | - | 389,161 |
| Jun 14, 2026 | 4.80 | 5.10 | 4.80 | 5.10 | 5.10 | 6.25% | 506,188 |
| Jun 11, 2026 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 295,763 |
| Jun 10, 2026 | 4.80 | 5.10 | 4.80 | 4.90 | 4.90 | 2.08% | 559,582 |
| Jun 9, 2026 | 4.80 | 4.80 | 4.60 | 4.80 | 4.80 | 4.35% | 387,436 |
| Jun 8, 2026 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 163,368 |
| Jun 7, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 248,646 |
| Jun 4, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 132,090 |
| Jun 3, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 117,976 |
| Jun 2, 2026 | 4.50 | 4.50 | 4.30 | 4.50 | 4.50 | 4.65% | 27,339 |
| Jun 1, 2026 | 4.60 | 4.60 | 4.30 | 4.30 | 4.30 | -6.52% | 261,415 |
| May 24, 2026 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | - | 117,092 |
| May 23, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 68,762 |
| May 21, 2026 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | -2.13% | 242,619 |
| May 20, 2026 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | -2.08% | 437,571 |
| May 19, 2026 | 4.80 | 4.80 | 4.20 | 4.80 | 4.80 | 9.09% | 1,039,132 |
| May 18, 2026 | 4.40 | 4.40 | 4.10 | 4.40 | 4.40 | 7.32% | 440,757 |
| May 17, 2026 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | 2.50% | 219,350 |
| May 14, 2026 | 4.20 | 4.30 | 4.00 | 4.00 | 4.00 | -4.76% | 351,830 |
| May 13, 2026 | 4.20 | 4.30 | 3.90 | 4.20 | 4.20 | 2.44% | 439,696 |
| May 12, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 150,981 |
| May 11, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 164,462 |
| May 10, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 7.69% | 158,221 |
| May 7, 2026 | 4.20 | 4.30 | 3.80 | 3.90 | 3.90 | -4.88% | 496,475 |