Union Capital Limited (DSE:UNIONCAP)
Bangladesh · Delayed Price · Currency is BDT 4.100
+0.100 (2.50%)
At close: Oct 14, 2026
Union Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 95,521 |
| Oct 13, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | 2.56% | 51,380 |
| Oct 12, 2026 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -2.50% | 35,636 |
| Oct 11, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 35,654 |
| Oct 8, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 84,016 |
| Oct 7, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 65,843 |
| Oct 6, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | 41,621 |
| Oct 5, 2026 | 4.10 | 4.20 | 3.90 | 4.00 | 4.00 | -2.44% | 103,624 |
| Oct 4, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | -2.38% | 53,418 |
| Oct 1, 2026 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | - | 142,528 |
| Sep 30, 2026 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | 2.44% | 30,356 |
| Sep 29, 2026 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | - | 114,772 |
| Sep 28, 2026 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 66,677 |
| Sep 27, 2026 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | -2.33% | 223,322 |
| Sep 24, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 89,224 |
| Sep 23, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 209,723 |
| Sep 22, 2026 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | - | 57,747 |
| Sep 21, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 109,718 |
| Sep 20, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | - | 36,542 |
| Sep 17, 2026 | 4.40 | 4.50 | 4.20 | 4.40 | 4.40 | - | 315,588 |
| Sep 16, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 64,803 |
| Sep 15, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | 2.38% | 21,255 |
| Sep 14, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | - | 16,111 |
| Sep 13, 2026 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 116,813 |
| Sep 10, 2026 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | - | 55,740 |
| Sep 9, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 73,776 |
| Sep 8, 2026 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 181,520 |
| Sep 7, 2026 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | - | 91,787 |
| Sep 6, 2026 | 4.60 | 4.60 | 4.30 | 4.30 | 4.30 | -2.27% | 299,119 |
| 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 |