United Finance PLC. (DSE:UNITEDFIN)
Bangladesh · Delayed Price · Currency is BDT 12.90
0.00 (0.00%)
At close: May 6, 2026
United Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 287,189 |
| May 5, 2026 | 13.10 | 13.30 | 12.90 | 12.90 | 12.90 | -1.53% | 382,880 |
| May 4, 2026 | 12.90 | 13.20 | 12.90 | 13.10 | 13.10 | 1.55% | 786,350 |
| May 3, 2026 | 13.10 | 13.40 | 12.30 | 12.90 | 12.90 | -3.73% | 876,490 |
| Apr 30, 2026 | 13.40 | 13.70 | 13.30 | 13.40 | 13.40 | -1.47% | 471,698 |
| Apr 29, 2026 | 12.90 | 13.80 | 12.90 | 13.60 | 13.60 | 9.68% | 3,110,296 |
| Apr 28, 2026 | 12.60 | 12.60 | 12.30 | 12.40 | 12.40 | - | 336,134 |
| Apr 27, 2026 | 13.10 | 13.10 | 12.30 | 12.40 | 12.40 | -2.36% | 322,485 |
| Apr 26, 2026 | 12.80 | 12.90 | 12.60 | 12.70 | 12.70 | -0.78% | 348,906 |
| Apr 23, 2026 | 12.50 | 13.00 | 12.50 | 12.80 | 12.80 | 3.23% | 790,571 |
| Apr 22, 2026 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 1.64% | 384,230 |
| Apr 20, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - | 92,890 |
| Apr 19, 2026 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 80,866 |
| Apr 16, 2026 | 12.80 | 12.80 | 12.20 | 12.30 | 12.30 | -0.81% | 165,079 |
| Apr 15, 2026 | 12.40 | 12.50 | 12.10 | 12.40 | 12.40 | 1.64% | 341,139 |
| Apr 13, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -0.81% | 273,083 |
| Apr 12, 2026 | 12.40 | 12.50 | 12.20 | 12.30 | 12.30 | 0.82% | 204,316 |
| Apr 9, 2026 | 12.50 | 12.60 | 12.20 | 12.20 | 12.20 | -2.40% | 162,951 |
| Apr 8, 2026 | 12.40 | 12.60 | 12.30 | 12.50 | 12.50 | 2.46% | 630,831 |
| Apr 7, 2026 | 12.40 | 12.40 | 12.10 | 12.20 | 12.20 | 1.67% | 164,086 |
| Apr 6, 2026 | 12.10 | 12.30 | 12.00 | 12.00 | 12.00 | -0.83% | 120,441 |
| Apr 5, 2026 | 12.60 | 12.60 | 12.10 | 12.10 | 12.10 | -3.20% | 152,744 |
| Apr 2, 2026 | 12.50 | 12.70 | 12.40 | 12.50 | 12.50 | -0.79% | 169,933 |
| Apr 1, 2026 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | 1.61% | 352,692 |
| Mar 31, 2026 | 12.60 | 12.70 | 12.30 | 12.40 | 12.40 | -0.80% | 218,445 |
| Mar 30, 2026 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | -0.79% | 404,292 |
| Mar 29, 2026 | 12.70 | 13.00 | 12.50 | 12.60 | 12.60 | -0.79% | 127,155 |
| Mar 25, 2026 | 12.80 | 12.80 | 12.50 | 12.70 | 12.70 | 1.60% | 176,852 |
| Mar 24, 2026 | 12.90 | 13.00 | 12.50 | 12.50 | 12.50 | -2.34% | 346,607 |
| Mar 16, 2026 | 12.90 | 12.90 | 12.60 | 12.80 | 12.80 | 1.59% | 214,027 |
| Mar 15, 2026 | 12.80 | 13.00 | 12.50 | 12.60 | 12.60 | -1.56% | 639,313 |
| Mar 12, 2026 | 13.20 | 13.20 | 12.70 | 12.80 | 12.80 | - | 540,159 |
| Mar 11, 2026 | 12.80 | 13.00 | 12.50 | 12.80 | 12.80 | -1.54% | 553,344 |
| Mar 10, 2026 | 12.70 | 13.10 | 12.70 | 13.00 | 13.00 | 3.17% | 564,545 |
| Mar 9, 2026 | 12.30 | 12.70 | 12.10 | 12.60 | 12.60 | 2.44% | 874,361 |
| Mar 8, 2026 | 12.90 | 12.90 | 12.20 | 12.30 | 12.30 | -3.15% | 337,165 |
| Mar 5, 2026 | 12.90 | 13.00 | 12.50 | 12.70 | 12.70 | -0.78% | 318,792 |
| Mar 4, 2026 | 12.60 | 13.30 | 12.60 | 12.80 | 12.80 | -0.78% | 480,844 |
| 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 |