United Finance PLC. (DSE:UNITEDFIN)
Bangladesh · Delayed Price · Currency is BDT 16.00
-0.20 (-1.23%)
At close: Oct 6, 2026
United Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 16.20 | 16.40 | 15.90 | 16.30 | 16.30 | 1.88% | 691,843 |
| Oct 6, 2026 | 16.30 | 16.40 | 16.00 | 16.00 | 16.00 | -1.23% | 308,080 |
| Oct 5, 2026 | 16.20 | 16.60 | 16.10 | 16.20 | 16.20 | -1.22% | 311,605 |
| Oct 4, 2026 | 16.70 | 16.90 | 16.40 | 16.40 | 16.40 | -1.80% | 391,575 |
| Oct 1, 2026 | 16.90 | 17.10 | 16.60 | 16.70 | 16.70 | -1.76% | 563,568 |
| Sep 30, 2026 | 16.90 | 17.10 | 16.80 | 17.00 | 17.00 | 1.19% | 456,789 |
| Sep 29, 2026 | 16.90 | 17.20 | 16.70 | 16.80 | 16.80 | - | 542,621 |
| Sep 28, 2026 | 17.00 | 17.10 | 16.80 | 16.80 | 16.80 | -1.75% | 526,766 |
| Sep 27, 2026 | 17.30 | 17.60 | 17.00 | 17.10 | 17.10 | - | 908,246 |
| Sep 24, 2026 | 16.80 | 17.20 | 16.70 | 17.10 | 17.10 | 1.79% | 1,091,233 |
| Sep 23, 2026 | 16.50 | 16.90 | 16.40 | 16.80 | 16.80 | 2.44% | 1,079,137 |
| Sep 22, 2026 | 16.60 | 16.80 | 16.30 | 16.40 | 16.40 | -0.61% | 728,143 |
| Sep 21, 2026 | 17.00 | 17.00 | 16.40 | 16.50 | 16.50 | -1.20% | 744,413 |
| Sep 20, 2026 | 16.70 | 17.00 | 16.50 | 16.70 | 16.70 | 1.21% | 588,659 |
| Sep 17, 2026 | 16.50 | 16.70 | 16.10 | 16.50 | 16.50 | 0.61% | 578,255 |
| Sep 16, 2026 | 16.40 | 16.70 | 16.10 | 16.40 | 16.40 | - | 525,574 |
| Sep 15, 2026 | 16.40 | 16.50 | 15.80 | 16.40 | 16.40 | 2.50% | 519,739 |
| Sep 14, 2026 | 16.40 | 16.60 | 15.70 | 16.00 | 16.00 | -1.84% | 459,686 |
| Sep 13, 2026 | 16.80 | 16.90 | 16.10 | 16.30 | 16.30 | -2.98% | 564,403 |
| Sep 10, 2026 | 16.80 | 17.30 | 16.70 | 16.80 | 16.80 | -1.18% | 492,017 |
| Sep 9, 2026 | 17.00 | 17.30 | 16.70 | 17.00 | 17.00 | - | 757,380 |
| Sep 8, 2026 | 17.30 | 17.70 | 16.90 | 17.00 | 17.00 | -1.16% | 936,017 |
| Sep 7, 2026 | 17.10 | 17.40 | 16.30 | 17.20 | 17.20 | 1.78% | 602,788 |
| Sep 6, 2026 | 17.70 | 17.70 | 16.60 | 16.90 | 16.90 | -4.52% | 589,999 |
| Sep 3, 2026 | 17.70 | 18.20 | 17.60 | 17.70 | 17.70 | -0.56% | 1,038,926 |
| Sep 2, 2026 | 17.50 | 18.00 | 17.30 | 17.80 | 17.80 | 2.30% | 797,646 |
| Sep 1, 2026 | 17.20 | 17.90 | 17.00 | 17.40 | 17.40 | 2.96% | 852,225 |
| Aug 31, 2026 | 16.90 | 17.20 | 16.60 | 16.90 | 16.90 | 1.20% | 507,755 |
| Aug 30, 2026 | 17.30 | 17.30 | 16.60 | 16.70 | 16.70 | -2.34% | 442,853 |
| Aug 27, 2026 | 17.10 | 17.40 | 16.90 | 17.10 | 17.10 | - | 541,189 |
| Aug 25, 2026 | 17.40 | 17.50 | 17.00 | 17.10 | 17.10 | -0.58% | 674,632 |
| Aug 24, 2026 | 17.90 | 18.10 | 17.00 | 17.20 | 17.20 | -3.91% | 724,683 |
| Aug 23, 2026 | 18.50 | 18.60 | 17.70 | 17.90 | 17.90 | -2.72% | 785,413 |
| Aug 20, 2026 | 18.60 | 18.80 | 18.30 | 18.40 | 18.40 | -0.54% | 766,024 |
| Aug 19, 2026 | 18.70 | 19.00 | 18.30 | 18.50 | 18.50 | -1.07% | 1,063,799 |
| Aug 18, 2026 | 18.70 | 19.40 | 18.60 | 18.70 | 18.70 | -1.58% | 994,117 |
| Aug 17, 2026 | 18.40 | 19.40 | 18.40 | 19.00 | 19.00 | 1.60% | 1,449,761 |
| Aug 16, 2026 | 19.10 | 19.30 | 18.50 | 18.70 | 18.70 | -1.58% | 1,607,067 |
| Aug 13, 2026 | 19.00 | 19.20 | 18.60 | 19.00 | 19.00 | -0.52% | 1,587,112 |
| Aug 12, 2026 | 19.10 | 19.70 | 19.00 | 19.10 | 19.10 | -1.55% | 1,446,639 |
| Aug 11, 2026 | 19.40 | 19.70 | 18.50 | 19.40 | 19.40 | 5.43% | 2,458,303 |
| Aug 10, 2026 | 18.40 | 19.10 | 18.30 | 18.40 | 18.40 | -2.13% | 1,835,879 |
| Aug 9, 2026 | 19.10 | 19.40 | 18.70 | 18.80 | 18.80 | -2.59% | 1,542,865 |
| Aug 6, 2026 | 18.70 | 19.60 | 18.70 | 19.30 | 19.30 | 3.21% | 2,168,917 |
| Aug 4, 2026 | 18.70 | 19.40 | 18.60 | 18.70 | 18.70 | -2.09% | 2,646,560 |
| Aug 3, 2026 | 19.10 | 19.90 | 19.00 | 19.10 | 19.10 | 1.06% | 3,766,517 |
| Aug 2, 2026 | 18.30 | 19.30 | 18.20 | 18.90 | 18.90 | 4.42% | 3,717,911 |
| Jul 30, 2026 | 18.10 | 18.20 | 17.60 | 18.10 | 18.10 | 3.43% | 2,097,421 |
| Jul 29, 2026 | 17.70 | 17.80 | 17.50 | 17.50 | 17.50 | -0.57% | 1,130,873 |
| Jul 28, 2026 | 17.80 | 17.90 | 17.20 | 17.60 | 17.60 | - | 1,760,186 |