United Finance PLC. (DSE:UNITEDFIN)
Bangladesh · Delayed Price · Currency is BDT 19.00
-0.10 (-0.52%)
At close: Aug 13, 2026
United Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 17.60 | 17.90 | 17.20 | 17.60 | 17.60 | 2.33% | 2,166,292 |
| Jul 26, 2026 | 18.00 | 18.20 | 17.10 | 17.20 | 17.20 | -3.91% | 1,738,973 |
| Jul 23, 2026 | 18.40 | 18.60 | 17.80 | 17.90 | 17.90 | -2.72% | 2,563,773 |
| Jul 22, 2026 | 18.40 | 19.10 | 18.00 | 18.40 | 18.40 | 1.10% | 3,265,559 |
| Jul 21, 2026 | 16.80 | 18.30 | 16.70 | 18.20 | 18.20 | 8.98% | 6,860,536 |
| Jul 20, 2026 | 16.50 | 16.80 | 16.50 | 16.70 | 16.70 | - | 510,155 |
| Jul 19, 2026 | 16.40 | 16.90 | 16.20 | 16.70 | 16.70 | 3.09% | 1,538,492 |
| Jul 16, 2026 | 16.20 | 16.60 | 16.00 | 16.20 | 16.20 | -1.22% | 718,281 |
| Jul 15, 2026 | 16.40 | 16.70 | 16.20 | 16.40 | 16.40 | 0.61% | 652,913 |
| Jul 14, 2026 | 16.60 | 16.60 | 16.20 | 16.30 | 16.30 | -1.81% | 1,122,579 |
| Jul 13, 2026 | 16.90 | 17.00 | 16.50 | 16.60 | 16.60 | -1.19% | 708,145 |
| Jul 12, 2026 | 16.40 | 17.00 | 16.10 | 16.80 | 16.80 | 4.35% | 1,479,298 |
| Jul 9, 2026 | 16.40 | 16.50 | 16.00 | 16.10 | 16.10 | -1.23% | 815,393 |
| Jul 8, 2026 | 16.50 | 16.60 | 15.90 | 16.30 | 16.30 | -0.61% | 697,926 |
| Jul 7, 2026 | 16.60 | 16.90 | 16.10 | 16.40 | 16.40 | -1.20% | 1,102,095 |
| Jul 6, 2026 | 16.60 | 17.30 | 16.50 | 16.60 | 16.60 | -3.49% | 1,431,098 |
| Jul 5, 2026 | 16.60 | 17.30 | 16.40 | 17.20 | 17.20 | 4.24% | 2,299,058 |
| Jul 2, 2026 | 16.00 | 16.90 | 15.90 | 16.50 | 16.50 | 3.77% | 4,199,095 |
| Jun 30, 2026 | 15.60 | 16.30 | 15.50 | 15.90 | 15.90 | 2.58% | 1,775,289 |
| Jun 29, 2026 | 15.50 | 15.60 | 15.10 | 15.50 | 15.50 | 1.97% | 1,434,560 |
| Jun 28, 2026 | 15.30 | 15.40 | 15.00 | 15.20 | 15.20 | -0.65% | 674,082 |
| Jun 25, 2026 | 15.30 | 15.60 | 15.20 | 15.30 | 15.30 | -0.65% | 1,480,687 |
| Jun 24, 2026 | 15.40 | 15.70 | 15.20 | 15.40 | 15.40 | - | 652,101 |
| Jun 23, 2026 | 14.70 | 15.50 | 14.60 | 15.40 | 15.40 | 4.76% | 1,383,736 |
| Jun 22, 2026 | 15.00 | 15.10 | 14.60 | 14.70 | 14.70 | -2.65% | 714,626 |
| Jun 21, 2026 | 15.80 | 15.90 | 15.00 | 15.10 | 15.10 | -2.58% | 578,105 |
| Jun 18, 2026 | 15.60 | 16.10 | 15.40 | 15.50 | 15.50 | -0.64% | 1,654,408 |
| Jun 17, 2026 | 15.60 | 16.20 | 15.50 | 15.60 | 15.60 | -1.89% | 1,518,108 |
| Jun 16, 2026 | 16.00 | 16.60 | 15.60 | 15.90 | 15.90 | -0.62% | 2,866,835 |
| Jun 15, 2026 | 16.30 | 17.10 | 15.60 | 16.00 | 16.00 | - | 4,924,175 |
| Jun 14, 2026 | 14.70 | 16.00 | 14.70 | 16.00 | 16.00 | 9.59% | 3,971,896 |
| Jun 11, 2026 | 13.80 | 14.90 | 13.70 | 14.60 | 14.60 | 5.80% | 2,421,620 |
| Jun 10, 2026 | 14.40 | 14.40 | 13.60 | 13.80 | 13.80 | -2.82% | 851,507 |
| Jun 9, 2026 | 14.20 | 14.50 | 13.40 | 14.20 | 14.20 | 5.19% | 2,474,497 |
| Jun 8, 2026 | 13.50 | 13.60 | 13.00 | 13.50 | 13.50 | 1.50% | 1,226,367 |
| Jun 7, 2026 | 13.00 | 13.70 | 13.00 | 13.30 | 13.30 | 3.10% | 1,633,064 |
| Jun 4, 2026 | 13.10 | 13.10 | 12.70 | 12.90 | 12.90 | -0.77% | 807,063 |
| Jun 3, 2026 | 13.00 | 13.10 | 12.70 | 13.00 | 13.00 | 3.17% | 1,192,127 |