Union Insurance Co. Ltd. (DSE:UNIONINS)
Bangladesh · Delayed Price · Currency is BDT 32.90
-1.30 (-3.80%)
At close: Oct 9, 2025
Union Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 34.60 | 34.60 | 32.60 | 32.90 | 32.90 | -3.80% | 147,949 |
| Oct 8, 2025 | 35.20 | 35.90 | 33.80 | 34.20 | 34.20 | -0.87% | 465,517 |
| Oct 7, 2025 | 33.10 | 35.00 | 33.10 | 34.50 | 34.50 | 2.68% | 449,810 |
| Oct 6, 2025 | 34.30 | 34.40 | 33.40 | 33.60 | 33.60 | -1.18% | 179,160 |
| Oct 5, 2025 | 33.40 | 34.40 | 32.70 | 34.00 | 34.00 | 5.92% | 234,096 |
| Sep 30, 2025 | 32.10 | 34.20 | 31.90 | 32.10 | 32.10 | 0.31% | 108,734 |
| Sep 29, 2025 | 31.70 | 32.40 | 31.00 | 32.00 | 32.00 | 0.95% | 45,559 |
| Sep 28, 2025 | 32.70 | 32.80 | 31.50 | 31.70 | 31.70 | -3.06% | 43,366 |
| Sep 25, 2025 | 33.40 | 33.40 | 32.00 | 32.70 | 32.70 | 0.93% | 135,621 |
| Sep 24, 2025 | 32.70 | 32.70 | 31.60 | 32.40 | 32.40 | 1.89% | 132,420 |
| Sep 23, 2025 | 30.80 | 32.20 | 30.70 | 31.80 | 31.80 | 3.92% | 188,121 |
| Sep 22, 2025 | 30.20 | 32.70 | 30.20 | 30.60 | 30.60 | -4.08% | 126,949 |
| Sep 21, 2025 | 33.60 | 34.00 | 31.70 | 31.90 | 31.90 | -5.06% | 190,874 |
| Sep 18, 2025 | 34.50 | 34.50 | 33.40 | 33.60 | 33.60 | -0.88% | 56,203 |
| Sep 17, 2025 | 34.20 | 34.80 | 33.60 | 33.90 | 33.90 | -0.29% | 240,765 |
| Sep 16, 2025 | 34.90 | 35.20 | 33.70 | 34.00 | 34.00 | -1.73% | 76,764 |
| Sep 15, 2025 | 34.80 | 35.80 | 34.50 | 34.60 | 34.60 | -0.57% | 68,597 |
| Sep 14, 2025 | 37.10 | 37.10 | 34.50 | 34.80 | 34.80 | -3.06% | 103,815 |
| Sep 11, 2025 | 35.90 | 36.10 | 34.60 | 35.90 | 35.90 | 0.84% | 97,499 |
| Sep 10, 2025 | 35.40 | 36.90 | 35.40 | 35.60 | 35.60 | -2.47% | 87,878 |
| Sep 9, 2025 | 37.40 | 37.80 | 36.30 | 36.50 | 36.50 | -2.41% | 253,089 |
| Sep 8, 2025 | 38.40 | 38.90 | 37.20 | 37.40 | 37.40 | -2.60% | 407,494 |
| Sep 7, 2025 | 37.70 | 38.90 | 37.00 | 38.40 | 38.40 | 2.40% | 660,306 |
| Sep 4, 2025 | 36.70 | 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 |