Union Insurance Co. Ltd. (DSE:UNIONINS)
Bangladesh · Delayed Price · Currency is BDT 36.80
-0.50 (-1.34%)
At close: Jul 31, 2025
Union Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 27.30 | 27.90 | 26.90 | 27.00 | 26.17 | -3.91% | 124,694 |
| Jun 19, 2025 | 29.00 | 29.00 | 27.90 | 28.10 | 27.24 | -1.06% | 197,702 |
| Jun 18, 2025 | 27.50 | 28.70 | 27.50 | 28.40 | 27.53 | 1.79% | 174,271 |
| Jun 17, 2025 | 27.70 | 28.80 | 27.70 | 27.90 | 27.04 | 0.36% | 212,581 |
| Jun 16, 2025 | 27.80 | 28.30 | 27.00 | 27.80 | 26.95 | 1.46% | 115,573 |
| Jun 15, 2025 | 25.60 | 28.00 | 25.50 | 27.40 | 26.56 | -0.72% | 40,735 |
| Jun 4, 2025 | 26.80 | 27.90 | 26.70 | 27.60 | 26.75 | 3.37% | 147,566 |
| Jun 3, 2025 | 25.70 | 26.80 | 25.70 | 26.70 | 25.88 | 3.89% | 166,655 |
| Jun 2, 2025 | 25.10 | 25.90 | 25.00 | 25.70 | 24.91 | 2.39% | 65,181 |
| Jun 1, 2025 | 24.90 | 25.50 | 24.90 | 25.10 | 24.33 | 0.40% | 59,261 |
| May 29, 2025 | 24.30 | 25.60 | 24.30 | 25.00 | 24.23 | - | 41,202 |
| May 28, 2025 | 25.90 | 26.50 | 24.20 | 25.00 | 24.23 | -1.57% | 81,831 |
| May 27, 2025 | 26.00 | 26.00 | 25.30 | 25.40 | 24.62 | -1.93% | 32,932 |
| May 26, 2025 | 25.40 | 26.10 | 25.40 | 25.90 | 25.10 | 1.57% | 61,143 |
| May 25, 2025 | 25.70 | 26.00 | 25.40 | 25.50 | 24.72 | -0.78% | 49,861 |
| May 24, 2025 | 25.90 | 26.20 | 25.60 | 25.70 | 24.91 | -1.53% | 50,707 |
| May 22, 2025 | 26.40 | 26.50 | 25.90 | 26.10 | 25.30 | 0.77% | 53,200 |
| May 21, 2025 | 25.60 | 26.40 | 25.60 | 25.90 | 25.10 | 0.39% | 80,042 |
| May 20, 2025 | 25.20 | 25.90 | 25.20 | 25.80 | 25.01 | 1.57% | 56,550 |
| May 19, 2025 | 25.60 | 25.90 | 25.20 | 25.40 | 24.62 | -0.78% | 50,573 |
| May 18, 2025 | 25.70 | 27.00 | 25.40 | 25.60 | 24.81 | 0.39% | 230,816 |
| May 15, 2025 | 27.60 | 27.60 | 25.00 | 25.50 | 24.72 | -4.85% | 96,192 |
| May 14, 2025 | 27.50 | 28.20 | 26.60 | 26.80 | 25.98 | -3.60% | 47,959 |
| May 13, 2025 | 29.20 | 29.20 | 27.30 | 27.80 | 26.95 | -1.77% | 149,468 |