Union Insurance PLC (DSE:UNIONINS)
Bangladesh · Delayed Price · Currency is BDT 44.40
+0.10 (0.23%)
At close: Nov 4, 2026
Union Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 45.90 | 46.70 | 44.10 | 44.30 | 44.30 | -3.49% | 103,745 |
| Nov 2, 2026 | 46.40 | 47.40 | 45.70 | 45.90 | 45.90 | -0.22% | 292,675 |
| Nov 1, 2026 | 44.50 | 46.30 | 44.50 | 46.00 | 46.00 | 3.37% | 316,453 |
| Oct 29, 2026 | 45.00 | 45.40 | 44.10 | 44.50 | 44.50 | -0.45% | 220,965 |
| Oct 28, 2026 | 43.70 | 45.00 | 43.40 | 44.70 | 44.70 | 3.71% | 109,740 |
| Oct 27, 2026 | 43.20 | 44.40 | 42.50 | 43.10 | 43.10 | 0.47% | 144,595 |
| Oct 26, 2026 | 44.20 | 44.80 | 42.40 | 42.90 | 42.90 | -2.94% | 83,257 |
| Oct 25, 2026 | 45.20 | 45.30 | 44.10 | 44.20 | 44.20 | -1.56% | 149,851 |
| Oct 19, 2026 | 44.20 | 45.20 | 44.00 | 44.90 | 44.90 | - | 125,866 |
| Oct 17, 2026 | 44.80 | 45.20 | 44.30 | 44.90 | 44.90 | 1.13% | 35,520 |
| Oct 15, 2026 | 44.90 | 45.30 | 44.00 | 44.40 | 44.40 | -1.11% | 190,505 |
| Oct 14, 2026 | 44.60 | 45.50 | 44.30 | 44.90 | 44.90 | 1.58% | 63,061 |
| Oct 13, 2026 | 43.90 | 44.80 | 43.10 | 44.20 | 44.20 | 1.84% | 88,712 |
| Oct 12, 2026 | 43.40 | 45.30 | 43.20 | 43.40 | 43.40 | -3.77% | 161,104 |
| Oct 11, 2026 | 45.30 | 46.00 | 45.00 | 45.10 | 45.10 | -1.10% | 123,571 |
| Oct 8, 2026 | 45.30 | 46.90 | 45.20 | 45.60 | 45.60 | 0.66% | 140,528 |
| Oct 7, 2026 | 46.50 | 47.10 | 44.70 | 45.30 | 45.30 | -2.58% | 225,915 |
| Oct 6, 2026 | 48.30 | 48.60 | 46.00 | 46.50 | 46.50 | -2.92% | 187,970 |
| Oct 5, 2026 | 47.90 | 48.90 | 47.10 | 47.90 | 47.90 | -0.83% | 164,635 |
| Oct 4, 2026 | 50.50 | 50.50 | 47.90 | 48.30 | 48.30 | -2.82% | 305,190 |
| Oct 1, 2026 | 49.70 | 52.00 | 49.10 | 49.70 | 49.70 | -0.60% | 656,831 |
| Sep 30, 2026 | 48.00 | 51.30 | 48.00 | 50.00 | 50.00 | 3.73% | 567,297 |
| Sep 29, 2026 | 47.90 | 48.50 | 47.80 | 48.20 | 48.20 | 0.84% | 224,993 |
| Sep 28, 2026 | 47.00 | 48.50 | 47.00 | 47.80 | 47.80 | 1.70% | 311,106 |
| Sep 27, 2026 | 47.40 | 48.10 | 46.70 | 47.00 | 47.00 | -0.84% | 135,304 |
| Sep 24, 2026 | 47.80 | 48.30 | 47.00 | 47.40 | 47.40 | 0.42% | 255,260 |
| Sep 23, 2026 | 48.40 | 48.40 | 46.60 | 47.20 | 47.20 | -1.26% | 252,780 |
| Sep 22, 2026 | 47.80 | 48.50 | 47.60 | 47.80 | 47.80 | - | 257,764 |
| Sep 21, 2026 | 47.80 | 48.90 | 47.00 | 47.80 | 47.80 | - | 309,048 |
| Sep 20, 2026 | 47.80 | 48.80 | 47.10 | 47.80 | 47.80 | - | 296,788 |
| Sep 17, 2026 | 45.50 | 48.50 | 45.30 | 47.80 | 47.80 | 5.75% | 450,880 |
| Sep 16, 2026 | 47.40 | 47.40 | 45.00 | 45.20 | 45.20 | -2.80% | 145,710 |
| Sep 15, 2026 | 46.00 | 47.30 | 46.00 | 46.50 | 46.50 | 1.31% | 234,227 |
| Sep 14, 2026 | 47.00 | 47.10 | 44.40 | 45.90 | 45.90 | -2.34% | 224,062 |
| Sep 13, 2026 | 48.90 | 48.90 | 46.00 | 47.00 | 47.00 | -2.89% | 164,564 |
| Sep 10, 2026 | 49.20 | 49.70 | 48.00 | 48.40 | 48.40 | -1.02% | 115,435 |
| Sep 9, 2026 | 48.50 | 49.20 | 47.70 | 48.90 | 48.90 | 0.20% | 168,747 |
| Sep 8, 2026 | 49.30 | 50.50 | 48.50 | 48.80 | 48.80 | -1.01% | 180,086 |
| Sep 7, 2026 | 48.50 | 49.90 | 48.10 | 49.30 | 49.30 | 0.41% | 194,572 |
| Sep 6, 2026 | 50.50 | 50.60 | 48.60 | 49.10 | 49.10 | -2.58% | 277,438 |
| Sep 3, 2026 | 50.40 | 52.20 | 50.10 | 50.40 | 50.40 | 0.40% | 255,965 |
| Sep 2, 2026 | 50.20 | 51.00 | 48.30 | 50.20 | 50.20 | 3.72% | 516,589 |
| Sep 1, 2026 | 46.90 | 48.90 | 46.90 | 48.40 | 48.40 | 3.20% | 265,225 |
| Aug 31, 2026 | 48.20 | 48.20 | 46.80 | 46.90 | 46.90 | -1.05% | 151,150 |
| Aug 30, 2026 | 49.00 | 49.20 | 47.10 | 47.40 | 47.40 | -3.27% | 143,977 |
| Aug 27, 2026 | 48.70 | 49.80 | 48.70 | 49.00 | 49.00 | 0.62% | 123,666 |
| Aug 25, 2026 | 48.70 | 49.50 | 47.70 | 48.70 | 48.70 | 2.74% | 182,846 |
| Aug 24, 2026 | 47.40 | 50.90 | 47.00 | 47.40 | 47.40 | -5.58% | 379,462 |
| Aug 23, 2026 | 52.00 | 52.40 | 49.30 | 50.20 | 50.20 | -1.95% | 348,240 |
| Aug 20, 2026 | 50.80 | 52.10 | 49.50 | 51.20 | 51.20 | 2.20% | 295,068 |