Union Insurance Co. Ltd. (DSE:UNIONINS)
Bangladesh · Delayed Price · Currency is BDT 37.20
-0.10 (-0.27%)
At close: Sep 1, 2025
Union Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 37.50 | 38.40 | 36.60 | 37.50 | 37.50 | 2.46% | 293,391 |
| Sep 3, 2025 | 37.00 | 37.50 | 36.20 | 36.60 | 36.60 | -0.81% | 357,935 |
| Sep 2, 2025 | 37.70 | 38.00 | 36.80 | 36.90 | 36.90 | -0.81% | 175,615 |
| Sep 1, 2025 | 37.40 | 38.80 | 36.90 | 37.20 | 37.20 | -0.27% | 451,273 |
| Aug 31, 2025 | 37.50 | 37.50 | 37.00 | 37.30 | 37.30 | - | 298,252 |
| Aug 28, 2025 | 37.10 | 37.70 | 37.10 | 37.30 | 37.30 | 0.81% | 303,414 |
| Aug 27, 2025 | 37.30 | 38.00 | 36.40 | 37.00 | 37.00 | - | 395,849 |
| Aug 26, 2025 | 37.50 | 37.80 | 36.60 | 37.00 | 37.00 | -1.33% | 475,516 |
| Aug 25, 2025 | 37.00 | 39.40 | 36.90 | 37.50 | 37.50 | 0.27% | 809,097 |
| Aug 24, 2025 | 37.00 | 38.40 | 37.00 | 37.40 | 37.40 | 1.63% | 892,767 |
| Aug 21, 2025 | 38.20 | 38.20 | 36.40 | 36.80 | 36.80 | -2.65% | 372,792 |
| Aug 20, 2025 | 35.40 | 38.50 | 35.40 | 37.80 | 37.80 | 4.71% | 634,073 |
| Aug 19, 2025 | 36.00 | 36.80 | 35.90 | 36.10 | 36.10 | 0.84% | 454,459 |
| Aug 18, 2025 | 35.50 | 36.00 | 34.90 | 35.80 | 35.80 | 2.87% | 316,176 |
| Aug 17, 2025 | 35.40 | 35.50 | 34.40 | 34.80 | 34.80 | - | 120,124 |
| Aug 14, 2025 | 35.40 | 36.50 | 34.70 | 34.80 | 34.80 | -1.69% | 382,894 |
| Aug 13, 2025 | 34.40 | 36.10 | 34.40 | 35.40 | 35.40 | 3.51% | 366,906 |
| Aug 12, 2025 | 33.10 | 34.90 | 33.10 | 34.20 | 34.20 | 2.40% | 234,115 |
| Aug 11, 2025 | 33.70 | 34.60 | 33.00 | 33.40 | 33.40 | -0.89% | 212,626 |
| Aug 10, 2025 | 34.60 | 34.80 | 33.50 | 33.70 | 33.70 | -2.32% | 180,852 |
| Aug 7, 2025 | 35.70 | 35.80 | 34.40 | 34.50 | 34.50 | -2.54% | 161,794 |
| Aug 6, 2025 | 36.00 | 36.40 | 35.30 | 35.40 | 35.40 | -1.39% | 238,357 |
| Aug 4, 2025 | 36.10 | 36.80 | 35.50 | 35.90 | 35.90 | -1.91% | 266,092 |
| Aug 3, 2025 | 36.90 | 37.80 | 36.30 | 36.60 | 36.60 | -0.54% | 374,618 |
| Jul 31, 2025 | 37.30 | 37.90 | 36.60 | 36.80 | 36.80 | -1.34% | 526,966 |
| Jul 30, 2025 | 36.10 | 37.90 | 36.10 | 37.30 | 37.30 | 3.61% | 657,687 |
| Jul 29, 2025 | 36.50 | 36.70 | 35.60 | 36.00 | 36.00 | - | 442,601 |
| Jul 28, 2025 | 36.90 | 37.00 | 35.80 | 36.00 | 36.00 | - | 785,583 |
| Jul 27, 2025 | 36.40 | 37.60 | 35.60 | 36.00 | 36.00 | -1.10% | 947,256 |
| Jul 24, 2025 | 35.60 | 37.70 | 35.60 | 36.40 | 36.40 | 1.39% | 996,467 |
| Jul 23, 2025 | 35.20 | 36.30 | 34.90 | 35.90 | 35.90 | 2.57% | 859,031 |
| Jul 22, 2025 | 34.00 | 35.30 | 33.70 | 35.00 | 35.00 | 2.64% | 559,406 |
| Jul 21, 2025 | 32.60 | 35.10 | 31.80 | 34.10 | 34.10 | 4.28% | 909,179 |
| Jul 20, 2025 | 33.50 | 33.80 | 32.10 | 32.70 | 32.70 | -2.39% | 483,980 |
| Jul 17, 2025 | 34.00 | 34.20 | 32.90 | 33.50 | 33.50 | -0.89% | 422,669 |
| Jul 16, 2025 | 32.10 | 34.00 | 32.10 | 33.80 | 33.80 | 4.00% | 1,345,537 |
| Jul 14, 2025 | 32.30 | 32.80 | 31.70 | 32.50 | 31.50 | 0.62% | 827,800 |
| Jul 13, 2025 | 31.40 | 33.00 | 31.20 | 32.30 | 31.31 | 2.87% | 705,134 |
| Jul 10, 2025 | 30.50 | 31.70 | 30.30 | 31.40 | 30.43 | 2.28% | 505,426 |
| Jul 9, 2025 | 29.60 | 30.90 | 29.60 | 30.70 | 29.76 | 3.02% | 419,813 |
| Jul 8, 2025 | 29.20 | 30.70 | 29.10 | 29.80 | 28.88 | 2.41% | 399,565 |
| Jul 7, 2025 | 29.00 | 29.30 | 28.70 | 29.10 | 28.21 | 0.69% | 195,910 |
| Jul 3, 2025 | 29.30 | 29.70 | 28.80 | 28.90 | 28.01 | -1.03% | 282,574 |
| Jul 2, 2025 | 28.40 | 29.50 | 28.20 | 29.20 | 28.30 | 4.66% | 267,520 |
| Jun 30, 2025 | 28.00 | 28.50 | 27.80 | 27.90 | 27.04 | - | 111,528 |
| Jun 29, 2025 | 28.10 | 28.30 | 27.70 | 27.90 | 27.04 | -0.71% | 187,651 |
| Jun 26, 2025 | 28.10 | 28.40 | 27.70 | 28.10 | 27.24 | - | 223,330 |
| Jun 25, 2025 | 28.40 | 28.50 | 28.00 | 28.10 | 27.24 | -0.35% | 122,906 |
| Jun 24, 2025 | 27.70 | 28.50 | 27.70 | 28.20 | 27.33 | 1.08% | 182,835 |
| Jun 23, 2025 | 26.70 | 28.00 | 26.70 | 27.90 | 27.04 | 3.33% | 76,716 |