Union Capital Limited (DSE:UNIONCAP)
Bangladesh · Delayed Price · Currency is BDT 4.100
-0.100 (-2.38%)
At close: May 6, 2026
Union Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 4.40 | 4.50 | 4.20 | 4.20 | 4.20 | -4.55% | 201,093 |
| May 4, 2026 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | - | 279,857 |
| May 3, 2026 | 4.30 | 4.50 | 4.20 | 4.40 | 4.40 | 4.76% | 710,455 |
| Apr 30, 2026 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 304,871 |
| Apr 29, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 332,754 |
| Apr 28, 2026 | 4.50 | 4.60 | 4.30 | 4.30 | 4.30 | -4.44% | 384,303 |
| Apr 27, 2026 | 4.50 | 4.80 | 4.50 | 4.50 | 4.50 | -4.26% | 301,323 |
| Apr 26, 2026 | 4.80 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 355,381 |
| Apr 23, 2026 | 5.00 | 5.10 | 4.80 | 4.80 | 4.80 | -2.04% | 144,953 |
| Apr 22, 2026 | 5.00 | 5.20 | 4.90 | 4.90 | 4.90 | - | 227,977 |
| Apr 21, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 162,793 |
| Apr 20, 2026 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 247,548 |
| Apr 19, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 215,742 |
| Apr 16, 2026 | 5.20 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 322,042 |
| Apr 15, 2026 | 5.10 | 5.30 | 5.00 | 5.10 | 5.10 | - | 304,066 |
| Apr 13, 2026 | 5.30 | 5.30 | 4.90 | 5.10 | 5.10 | -1.92% | 349,601 |
| Apr 12, 2026 | 5.20 | 5.30 | 4.90 | 5.20 | 5.20 | - | 331,026 |
| Apr 9, 2026 | 5.50 | 5.50 | 5.10 | 5.20 | 5.20 | -7.14% | 487,342 |
| Apr 8, 2026 | 5.30 | 5.70 | 5.30 | 5.60 | 5.60 | 7.69% | 512,289 |
| Apr 7, 2026 | 5.20 | 5.20 | 4.90 | 5.20 | 5.20 | 8.33% | 329,990 |
| Apr 6, 2026 | 4.80 | 5.20 | 4.80 | 4.80 | 4.80 | -4.00% | 372,582 |
| Apr 5, 2026 | 5.40 | 5.50 | 5.00 | 5.00 | 5.00 | -9.09% | 828,295 |
| Apr 2, 2026 | 5.50 | 5.70 | 5.30 | 5.50 | 5.50 | 3.77% | 443,651 |
| Apr 1, 2026 | 5.30 | 5.50 | 5.10 | 5.30 | 5.30 | - | 477,188 |
| Mar 31, 2026 | 5.60 | 5.60 | 5.10 | 5.30 | 5.30 | -5.36% | 748,054 |
| Mar 30, 2026 | 5.60 | 6.00 | 5.50 | 5.60 | 5.60 | -6.67% | 748,104 |
| Mar 29, 2026 | 6.20 | 6.50 | 6.00 | 6.00 | 6.00 | -1.64% | 786,555 |
| Mar 25, 2026 | 5.80 | 6.30 | 5.30 | 6.10 | 6.10 | 5.17% | 2,078,764 |
| Mar 24, 2026 | 6.20 | 6.20 | 5.60 | 5.80 | 5.80 | -6.45% | 1,244,620 |
| Mar 16, 2026 | 7.10 | 7.10 | 6.10 | 6.20 | 6.20 | -6.06% | 1,372,316 |
| Mar 15, 2026 | 6.30 | 6.70 | 6.20 | 6.60 | 6.60 | 6.45% | 1,705,969 |
| Mar 12, 2026 | 6.20 | 6.60 | 6.00 | 6.20 | 6.20 | -4.62% | 1,485,461 |
| Mar 11, 2026 | 6.50 | 7.00 | 6.40 | 6.50 | 6.50 | 1.56% | 2,261,222 |
| Mar 10, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 8.47% | 1,764,324 |
| Mar 9, 2026 | 5.30 | 5.90 | 5.20 | 5.90 | 5.90 | 9.26% | 896,312 |
| Mar 8, 2026 | 5.80 | 6.00 | 5.40 | 5.40 | 5.40 | -8.47% | 990,450 |
| Mar 5, 2026 | 5.90 | 6.40 | 5.60 | 5.90 | 5.90 | -4.84% | 2,894,246 |
| Mar 4, 2026 | 6.90 | 6.90 | 6.20 | 6.20 | 6.20 | -8.82% | 3,053,422 |
| Mar 3, 2026 | 6.80 | 7.20 | 6.00 | 6.80 | 6.80 | 3.03% | 4,376,133 |
| Mar 2, 2026 | 6.30 | 6.60 | 6.20 | 6.60 | 6.60 | 10.00% | 1,980,252 |
| Mar 1, 2026 | 5.50 | 6.00 | 5.20 | 6.00 | 6.00 | 9.09% | 3,418,415 |
| Feb 26, 2026 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 10.00% | 3,560,164 |
| Feb 25, 2026 | 5.40 | 5.40 | 4.80 | 5.00 | 5.00 | -1.96% | 2,490,704 |
| Feb 24, 2026 | 5.10 | 5.30 | 5.00 | 5.10 | 5.10 | 4.08% | 1,692,179 |
| Feb 23, 2026 | 4.80 | 4.90 | 4.70 | 4.90 | 4.90 | 8.89% | 2,504,401 |
| Feb 22, 2026 | 4.30 | 4.50 | 4.10 | 4.50 | 4.50 | 9.76% | 350,510 |
| Feb 19, 2026 | 4.10 | 4.40 | 4.10 | 4.10 | 4.10 | -6.82% | 444,473 |
| Feb 18, 2026 | 4.80 | 4.90 | 4.40 | 4.40 | 4.40 | -8.33% | 880,933 |
| Feb 17, 2026 | 5.10 | 5.10 | 4.80 | 4.80 | 4.80 | -5.88% | 1,028,488 |
| Feb 16, 2026 | 5.20 | 5.30 | 4.70 | 5.10 | 5.10 | 4.08% | 1,752,707 |