United Finance PLC. (DSE:UNITEDFIN)
Bangladesh · Delayed Price · Currency is BDT 13.10
0.00 (0.00%)
At close: Jul 31, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 13.30 | 13.50 | 13.00 | 13.10 | 13.10 | - | 620,680 |
| Jul 30, 2025 | 13.00 | 13.20 | 12.90 | 13.10 | 13.10 | - | 427,121 |
| Jul 29, 2025 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | -1.50% | 656,016 |
| Jul 28, 2025 | 13.50 | 13.70 | 13.20 | 13.30 | 13.30 | - | 972,737 |
| Jul 27, 2025 | 13.60 | 13.70 | 13.20 | 13.30 | 13.30 | -1.48% | 872,575 |
| Jul 24, 2025 | 13.70 | 14.00 | 13.10 | 13.50 | 13.50 | 0.75% | 1,471,028 |
| Jul 23, 2025 | 13.10 | 14.10 | 13.10 | 13.40 | 13.40 | 3.08% | 1,767,678 |
| Jul 22, 2025 | 13.00 | 13.10 | 12.80 | 13.00 | 13.00 | 0.78% | 840,284 |
| Jul 21, 2025 | 12.90 | 13.30 | 12.80 | 12.90 | 12.90 | - | 605,186 |
| Jul 20, 2025 | 12.80 | 13.30 | 12.70 | 12.90 | 12.90 | 1.57% | 1,299,447 |
| Jul 17, 2025 | 12.80 | 13.00 | 12.50 | 12.70 | 12.70 | - | 1,015,623 |
| Jul 16, 2025 | 12.50 | 12.80 | 12.40 | 12.70 | 12.70 | 3.25% | 420,078 |
| Jul 15, 2025 | 12.10 | 12.50 | 12.10 | 12.30 | 12.30 | 0.82% | 583,177 |
| Jul 14, 2025 | 12.50 | 12.70 | 12.10 | 12.20 | 12.20 | -1.61% | 316,031 |
| Jul 13, 2025 | 12.00 | 12.60 | 11.80 | 12.40 | 12.40 | 3.33% | 810,870 |
| Jul 10, 2025 | 12.30 | 12.30 | 11.90 | 12.00 | 12.00 | -0.83% | 410,153 |
| Jul 9, 2025 | 12.10 | 12.30 | 12.00 | 12.10 | 12.10 | 0.83% | 493,809 |
| Jul 8, 2025 | 12.00 | 12.10 | 11.70 | 12.00 | 12.00 | -1.64% | 392,228 |
| Jul 7, 2025 | 11.80 | 12.30 | 11.80 | 12.20 | 12.20 | 4.27% | 504,086 |
| Jul 3, 2025 | 11.60 | 11.80 | 11.40 | 11.70 | 11.70 | 1.74% | 435,868 |
| Jul 2, 2025 | 11.20 | 11.70 | 11.20 | 11.50 | 11.50 | 3.60% | 265,111 |
| Jun 30, 2025 | 11.30 | 11.40 | 11.10 | 11.10 | 11.10 | -2.63% | 302,359 |
| Jun 29, 2025 | 11.70 | 11.80 | 11.30 | 11.40 | 11.40 | -1.72% | 171,661 |
| Jun 26, 2025 | 11.30 | 11.70 | 11.20 | 11.60 | 11.60 | 4.50% | 297,351 |
| Jun 25, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 209,977 |
| Jun 24, 2025 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | 0.92% | 116,060 |
| Jun 23, 2025 | 11.50 | 11.50 | 10.90 | 10.90 | 10.90 | -1.80% | 147,425 |
| Jun 22, 2025 | 11.20 | 11.50 | 11.10 | 11.10 | 11.10 | -1.77% | 69,829 |
| Jun 19, 2025 | 11.50 | 11.60 | 11.30 | 11.30 | 11.30 | -0.88% | 107,187 |
| Jun 18, 2025 | 11.60 | 11.60 | 11.30 | 11.40 | 11.40 | -0.87% | 162,782 |
| Jun 17, 2025 | 11.80 | 11.90 | 11.40 | 11.50 | 11.50 | -2.54% | 200,115 |
| Jun 16, 2025 | 11.30 | 11.90 | 11.30 | 11.80 | 11.80 | 3.51% | 243,765 |
| Jun 15, 2025 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 74,252 |
| Jun 4, 2025 | 11.40 | 11.40 | 11.10 | 11.30 | 11.30 | - | 109,419 |
| Jun 3, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | - | 38,717 |
| Jun 2, 2025 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | - | 150,660 |
| Jun 1, 2025 | 11.80 | 11.80 | 11.30 | 11.30 | 11.30 | -0.88% | 61,256 |
| May 29, 2025 | 11.40 | 11.60 | 11.20 | 11.40 | 11.40 | 1.79% | 130,550 |
| May 28, 2025 | 11.70 | 11.70 | 11.10 | 11.20 | 11.20 | -0.88% | 166,172 |
| May 27, 2025 | 11.40 | 11.70 | 11.30 | 11.30 | 11.30 | - | 141,478 |
| May 26, 2025 | 11.60 | 11.80 | 11.20 | 11.30 | 11.30 | -2.59% | 328,483 |
| May 25, 2025 | 12.00 | 12.00 | 11.50 | 11.60 | 11.60 | -1.69% | 239,729 |
| May 24, 2025 | 12.30 | 12.30 | 11.80 | 11.80 | 11.80 | -1.67% | 182,082 |
| May 22, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -8.40% | 439,137 |
| May 20, 2025 | 12.90 | 13.30 | 12.80 | 13.10 | 12.10 | 1.55% | 598,998 |
| May 19, 2025 | 13.10 | 13.10 | 12.70 | 12.90 | 11.92 | - | 728,678 |
| May 18, 2025 | 13.40 | 13.50 | 12.90 | 12.90 | 11.92 | -3.01% | 516,923 |
| May 15, 2025 | 13.70 | 14.00 | 13.20 | 13.30 | 12.29 | -5.00% | 1,159,637 |
| May 14, 2025 | 14.00 | 14.10 | 13.60 | 14.00 | 12.93 | - | 1,441,438 |
| May 13, 2025 | 14.50 | 14.50 | 13.80 | 14.00 | 12.93 | -2.78% | 1,105,154 |