United Finance PLC. (DSE:UNITEDFIN)
Bangladesh · Delayed Price · Currency is BDT 11.60
-0.20 (-1.69%)
At close: Dec 4, 2025
United Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.80 | 11.90 | 11.50 | 11.60 | 11.60 | -1.69% | 210,378 |
| Dec 3, 2025 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -2.48% | 242,076 |
| Dec 2, 2025 | 12.00 | 12.20 | 11.80 | 12.10 | 12.10 | 2.54% | 232,985 |
| Dec 1, 2025 | 11.90 | 12.20 | 11.60 | 11.80 | 11.80 | -1.67% | 223,007 |
| Nov 30, 2025 | 12.40 | 12.50 | 11.90 | 12.00 | 12.00 | -3.23% | 348,964 |
| Nov 27, 2025 | 12.30 | 12.50 | 12.10 | 12.40 | 12.40 | 1.64% | 300,079 |
| Nov 26, 2025 | 12.20 | 12.40 | 12.00 | 12.20 | 12.20 | 1.67% | 287,115 |
| Nov 25, 2025 | 12.30 | 12.40 | 11.90 | 12.00 | 12.00 | -1.64% | 325,051 |
| Nov 24, 2025 | 12.20 | 12.50 | 11.80 | 12.20 | 12.20 | 4.27% | 452,813 |
| Nov 23, 2025 | 11.50 | 11.80 | 11.30 | 11.70 | 11.70 | 1.74% | 253,755 |
| Nov 20, 2025 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -3.36% | 241,767 |
| Nov 19, 2025 | 11.80 | 11.90 | 11.40 | 11.90 | 11.90 | 2.59% | 330,876 |
| Nov 18, 2025 | 11.40 | 11.90 | 11.40 | 11.60 | 11.60 | 2.65% | 455,309 |
| Nov 17, 2025 | 11.00 | 11.50 | 11.00 | 11.30 | 11.30 | 1.80% | 195,694 |
| Nov 16, 2025 | 11.00 | 11.30 | 10.40 | 11.10 | 11.10 | 3.74% | 133,275 |
| Nov 13, 2025 | 10.90 | 11.00 | 10.50 | 10.70 | 10.70 | -2.73% | 218,996 |
| Nov 12, 2025 | 11.30 | 11.40 | 11.00 | 11.00 | 11.00 | -2.65% | 273,099 |
| Nov 11, 2025 | 11.40 | 11.50 | 11.20 | 11.30 | 11.30 | - | 206,602 |
| Nov 10, 2025 | 11.50 | 11.60 | 11.10 | 11.30 | 11.30 | - | 321,510 |
| Nov 9, 2025 | 12.20 | 12.20 | 11.20 | 11.30 | 11.30 | -3.42% | 200,833 |
| Nov 6, 2025 | 11.70 | 11.90 | 11.50 | 11.70 | 11.70 | -0.85% | 193,547 |
| Nov 5, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -0.84% | 173,671 |
| Nov 4, 2025 | 12.40 | 12.40 | 11.80 | 11.90 | 11.90 | -2.46% | 334,948 |
| Nov 3, 2025 | 12.70 | 12.70 | 12.00 | 12.20 | 12.20 | -1.61% | 211,306 |
| Nov 2, 2025 | 12.70 | 12.80 | 12.30 | 12.40 | 12.40 | -3.13% | 419,858 |
| Oct 30, 2025 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | -2.29% | 483,336 |
| Oct 29, 2025 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | 1.55% | 403,120 |
| Oct 28, 2025 | 13.20 | 13.20 | 12.80 | 12.90 | 12.90 | - | 548,412 |
| Oct 27, 2025 | 12.80 | 13.20 | 12.80 | 12.90 | 12.90 | -0.77% | 553,511 |
| Oct 26, 2025 | 12.70 | 13.20 | 12.60 | 13.00 | 13.00 | 2.36% | 326,536 |
| Oct 23, 2025 | 12.00 | 12.80 | 12.00 | 12.70 | 12.70 | 4.96% | 506,425 |
| Oct 22, 2025 | 12.00 | 12.30 | 12.00 | 12.10 | 12.10 | - | 63,978 |
| Oct 21, 2025 | 12.30 | 12.50 | 12.00 | 12.10 | 12.10 | -1.63% | 106,938 |
| Oct 20, 2025 | 12.00 | 12.40 | 12.00 | 12.30 | 12.30 | 2.50% | 208,717 |
| Oct 19, 2025 | 12.20 | 12.30 | 11.90 | 12.00 | 12.00 | -1.64% | 110,272 |
| Oct 16, 2025 | 12.40 | 12.40 | 12.10 | 12.20 | 12.20 | - | 85,240 |
| Oct 15, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -2.40% | 182,870 |
| Oct 14, 2025 | 12.70 | 12.80 | 12.40 | 12.50 | 12.50 | -0.79% | 273,193 |
| Oct 13, 2025 | 12.60 | 12.80 | 12.40 | 12.60 | 12.60 | 0.80% | 173,846 |
| Oct 12, 2025 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | -1.57% | 201,196 |
| Oct 9, 2025 | 13.10 | 13.20 | 12.70 | 12.70 | 12.70 | -2.31% | 288,243 |
| Oct 8, 2025 | 13.20 | 13.40 | 13.00 | 13.00 | 13.00 | -0.76% | 444,999 |
| Oct 7, 2025 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 329,204 |
| Oct 6, 2025 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | -0.75% | 357,382 |
| Oct 5, 2025 | 13.80 | 13.80 | 13.20 | 13.30 | 13.30 | -1.48% | 635,022 |
| Sep 30, 2025 | 13.60 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 638,268 |
| Sep 29, 2025 | 13.60 | 13.60 | 13.40 | 13.60 | 13.60 | - | 513,084 |
| Sep 28, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | -0.73% | 271,315 |
| Sep 25, 2025 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | - | 336,003 |
| Sep 24, 2025 | 13.30 | 13.80 | 13.30 | 13.70 | 13.70 | 2.24% | 339,769 |