United Finance PLC. (DSE:UNITEDFIN)
Bangladesh · Delayed Price · Currency is BDT 15.40
-0.20 (-1.28%)
At close: Nov 3, 2026
United Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 15.40 | 15.70 | 15.10 | 15.40 | 15.40 | -1.28% | 314,393 |
| Nov 2, 2026 | 15.60 | 15.80 | 15.40 | 15.60 | 15.60 | - | 269,719 |
| Nov 1, 2026 | 15.50 | 15.80 | 15.40 | 15.60 | 15.60 | 0.65% | 322,379 |
| Oct 29, 2026 | 15.80 | 16.00 | 15.50 | 15.50 | 15.50 | -1.90% | 268,852 |
| Oct 28, 2026 | 15.30 | 16.00 | 15.30 | 15.80 | 15.80 | 3.27% | 305,157 |
| Oct 27, 2026 | 15.50 | 15.50 | 15.00 | 15.30 | 15.30 | - | 186,360 |
| Oct 26, 2026 | 15.70 | 15.80 | 15.20 | 15.30 | 15.30 | -2.55% | 362,278 |
| Oct 25, 2026 | 16.00 | 16.00 | 15.60 | 15.70 | 15.70 | -1.88% | 255,010 |
| Oct 19, 2026 | 16.10 | 16.10 | 15.80 | 16.00 | 16.00 | 1.27% | 371,654 |
| Oct 17, 2026 | 16.30 | 16.30 | 15.70 | 15.80 | 15.80 | -1.86% | 188,438 |
| Oct 15, 2026 | 15.70 | 16.30 | 15.50 | 16.10 | 16.10 | 3.21% | 415,461 |
| Oct 14, 2026 | 15.20 | 15.90 | 15.00 | 15.60 | 15.60 | 3.31% | 635,842 |
| Oct 13, 2026 | 15.10 | 15.20 | 14.90 | 15.10 | 15.10 | 0.67% | 172,814 |
| Oct 12, 2026 | 15.50 | 15.50 | 14.90 | 15.00 | 15.00 | -3.23% | 362,538 |
| Oct 11, 2026 | 16.00 | 16.30 | 15.30 | 15.50 | 15.50 | -3.73% | 649,724 |
| Oct 8, 2026 | 16.30 | 16.40 | 16.00 | 16.10 | 16.10 | -1.23% | 312,218 |
| 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 |