United Finance PLC. (DSE:UNITEDFIN)
Bangladesh · Delayed Price · Currency is BDT 17.90
-0.50 (-2.72%)
At close: Jul 23, 2026
United Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 12.60 | 12.80 | 12.20 | 12.60 | 12.60 | 2.44% | 1,017,251 |
| Jun 1, 2026 | 12.30 | 12.40 | 12.00 | 12.30 | 12.30 | 2.50% | 315,484 |
| May 24, 2026 | 12.30 | 12.30 | 11.90 | 12.00 | 12.00 | -1.64% | 289,623 |
| May 23, 2026 | 12.10 | 12.30 | 12.00 | 12.20 | 12.20 | 0.83% | 242,821 |
| May 21, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 212,713 |
| May 20, 2026 | 12.70 | 12.70 | 11.90 | 12.00 | 12.00 | - | 585,508 |
| May 18, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 12.00 | 0.78% | 452,785 |
| May 17, 2026 | 12.90 | 13.10 | 12.80 | 12.90 | 11.91 | - | 688,518 |
| May 14, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 11.91 | - | 524,003 |
| May 13, 2026 | 13.20 | 13.20 | 12.80 | 12.90 | 11.91 | -1.53% | 434,694 |
| May 12, 2026 | 13.20 | 13.20 | 13.00 | 13.10 | 12.09 | - | 129,880 |
| May 11, 2026 | 13.20 | 13.30 | 13.00 | 13.10 | 12.09 | - | 185,992 |
| May 10, 2026 | 13.00 | 13.30 | 13.00 | 13.10 | 12.09 | 0.77% | 300,504 |
| May 7, 2026 | 13.10 | 13.10 | 12.90 | 13.00 | 12.00 | 0.78% | 353,304 |