United Finance PLC. (DSE:UNITEDFIN)
Bangladesh · Delayed Price · Currency is BDT 11.50
0.00 (0.00%)
At close: Dec 30, 2025
United Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | -0.85% | 147,946 |
| Dec 14, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -0.84% | 100,786 |
| Dec 11, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | - | 94,311 |
| Dec 10, 2025 | 11.90 | 12.20 | 11.90 | 11.90 | 11.90 | -0.83% | 102,874 |
| Dec 9, 2025 | 11.80 | 12.10 | 11.80 | 12.00 | 12.00 | 1.69% | 178,738 |
| Dec 8, 2025 | 11.60 | 12.10 | 11.60 | 11.80 | 11.80 | 2.61% | 90,781 |
| Dec 7, 2025 | 11.60 | 11.80 | 11.50 | 11.50 | 11.50 | -0.86% | 141,649 |
| 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 |