United Finance PLC. (DSE:UNITEDFIN)
Bangladesh · Delayed Price · Currency is BDT 12.90
-0.70 (-5.15%)
At close: Mar 3, 2026
United Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 13.70 | 13.80 | 12.80 | 12.90 | 12.90 | -5.15% | 559,127 |
| Mar 2, 2026 | 13.60 | 13.70 | 12.50 | 13.60 | 13.60 | 8.80% | 2,244,244 |
| Mar 1, 2026 | 12.90 | 12.90 | 12.30 | 12.50 | 12.50 | -3.10% | 413,290 |
| Feb 26, 2026 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | 1.57% | 397,624 |
| Feb 25, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | -0.78% | 93,571 |
| Feb 24, 2026 | 12.80 | 13.10 | 12.70 | 12.80 | 12.80 | 0.79% | 463,462 |
| Feb 23, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | 1.60% | 250,960 |
| Feb 22, 2026 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | -0.79% | 243,271 |
| Feb 19, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 218,515 |
| Feb 18, 2026 | 13.00 | 13.00 | 12.50 | 12.60 | 12.60 | -1.56% | 530,340 |
| Feb 17, 2026 | 12.80 | 13.20 | 12.70 | 12.80 | 12.80 | -0.78% | 713,245 |
| Feb 16, 2026 | 13.40 | 13.40 | 12.80 | 12.90 | 12.90 | -2.27% | 771,069 |
| Feb 15, 2026 | 12.80 | 13.30 | 12.60 | 13.20 | 13.20 | 4.76% | 1,206,907 |
| Feb 10, 2026 | 12.60 | 12.90 | 12.40 | 12.60 | 12.60 | - | 728,045 |
| Feb 9, 2026 | 12.60 | 12.70 | 12.00 | 12.60 | 12.60 | 5.88% | 673,306 |
| Feb 8, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | - | 190,934 |
| Feb 5, 2026 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | 186,921 |
| Feb 3, 2026 | 12.60 | 12.60 | 12.00 | 12.10 | 12.10 | -2.42% | 887,806 |
| Feb 2, 2026 | 12.40 | 12.40 | 12.00 | 12.40 | 12.40 | 3.33% | 567,994 |
| Feb 1, 2026 | 11.80 | 12.10 | 11.80 | 12.00 | 12.00 | 0.84% | 126,491 |
| Jan 29, 2026 | 12.20 | 12.30 | 11.80 | 11.90 | 11.90 | -1.65% | 133,885 |
| Jan 28, 2026 | 12.10 | 12.40 | 12.00 | 12.10 | 12.10 | 0.83% | 348,915 |
| Jan 27, 2026 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | 2.56% | 301,741 |
| Jan 26, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 39,753 |
| Jan 25, 2026 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | - | 62,422 |
| Jan 22, 2026 | 11.80 | 12.00 | 11.70 | 11.80 | 11.80 | -0.84% | 168,334 |
| Jan 21, 2026 | 11.90 | 12.20 | 11.80 | 11.90 | 11.90 | -1.65% | 244,690 |
| Jan 20, 2026 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 183,127 |
| Jan 19, 2026 | 11.90 | 12.10 | 11.80 | 12.00 | 12.00 | 1.69% | 338,552 |
| Jan 18, 2026 | 11.80 | 11.80 | 11.50 | 11.80 | 11.80 | 1.72% | 145,793 |
| Jan 15, 2026 | 11.60 | 11.90 | 11.50 | 11.60 | 11.60 | -0.85% | 141,417 |
| Jan 14, 2026 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | - | 48,020 |
| Jan 13, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - | 75,092 |
| Jan 12, 2026 | 11.70 | 11.90 | 11.50 | 11.70 | 11.70 | 1.74% | 62,824 |
| Jan 11, 2026 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -4.17% | 202,954 |
| Jan 8, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | - | 100,300 |
| Jan 7, 2026 | 12.10 | 12.30 | 11.90 | 12.00 | 12.00 | -0.83% | 195,478 |
| Jan 6, 2026 | 12.00 | 12.20 | 11.90 | 12.10 | 12.10 | - | 232,548 |
| Jan 5, 2026 | 12.30 | 12.30 | 12.00 | 12.10 | 12.10 | -0.82% | 270,209 |
| Jan 4, 2026 | 11.90 | 12.40 | 11.60 | 12.20 | 12.20 | 5.17% | 522,414 |
| Jan 1, 2026 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | 0.87% | 126,478 |
| Dec 30, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | - | 30,413 |
| Dec 29, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 56,855 |
| Dec 28, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | - | 55,740 |
| Dec 24, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 47,158 |
| Dec 23, 2025 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | -0.87% | 112,232 |
| Dec 22, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | 1.77% | 85,885 |
| Dec 21, 2025 | 11.20 | 11.40 | 10.80 | 11.30 | 11.30 | - | 123,326 |
| Dec 18, 2025 | 11.30 | 11.50 | 11.30 | 11.30 | 11.30 | -1.74% | 152,611 |
| Dec 17, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 120,872 |