United Finance PLC. (DSE:UNITEDFIN)
Bangladesh · Delayed Price · Currency is BDT 12.00
-0.20 (-1.64%)
At close: May 24, 2026
United Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 11.91 | - | 287,189 |
| May 5, 2026 | 13.10 | 13.30 | 12.90 | 12.90 | 11.91 | -1.53% | 382,880 |
| May 4, 2026 | 12.90 | 13.20 | 12.90 | 13.10 | 12.09 | 1.55% | 786,350 |
| May 3, 2026 | 13.10 | 13.40 | 12.30 | 12.90 | 11.91 | -3.73% | 876,490 |
| Apr 30, 2026 | 13.70 | 13.70 | 13.30 | 13.40 | 12.37 | -1.47% | 471,698 |
| Apr 29, 2026 | 12.90 | 13.80 | 12.90 | 13.60 | 12.55 | 9.68% | 3,110,296 |
| Apr 28, 2026 | 12.60 | 12.60 | 12.30 | 12.40 | 11.45 | - | 336,134 |
| Apr 27, 2026 | 13.10 | 13.10 | 12.30 | 12.40 | 11.45 | -2.36% | 322,485 |
| Apr 26, 2026 | 12.80 | 12.90 | 12.60 | 12.70 | 11.72 | -0.78% | 348,906 |
| Apr 23, 2026 | 12.50 | 13.00 | 12.50 | 12.80 | 11.82 | 3.23% | 790,571 |
| Apr 22, 2026 | 12.30 | 12.50 | 12.30 | 12.40 | 11.45 | 1.64% | 384,230 |
| Apr 20, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 11.26 | - | 92,890 |
| Apr 19, 2026 | 12.30 | 12.40 | 12.20 | 12.20 | 11.26 | -0.81% | 80,866 |
| Apr 16, 2026 | 12.80 | 12.80 | 12.20 | 12.30 | 11.35 | -0.81% | 165,079 |
| Apr 15, 2026 | 12.40 | 12.50 | 12.10 | 12.40 | 11.45 | 1.64% | 341,139 |
| Apr 13, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 11.26 | -0.81% | 273,083 |
| Apr 12, 2026 | 12.40 | 12.50 | 12.20 | 12.30 | 11.35 | 0.82% | 204,316 |
| Apr 9, 2026 | 12.50 | 12.60 | 12.20 | 12.20 | 11.26 | -2.40% | 162,951 |
| Apr 8, 2026 | 12.40 | 12.60 | 12.30 | 12.50 | 11.54 | 2.46% | 630,831 |
| Apr 7, 2026 | 12.40 | 12.40 | 12.10 | 12.20 | 11.26 | 1.67% | 164,086 |
| Apr 6, 2026 | 12.10 | 12.30 | 12.00 | 12.00 | 11.08 | -0.83% | 120,441 |
| Apr 5, 2026 | 12.60 | 12.60 | 12.10 | 12.10 | 11.17 | -3.20% | 152,744 |
| Apr 2, 2026 | 12.60 | 12.70 | 12.40 | 12.50 | 11.54 | -0.79% | 169,933 |
| Apr 1, 2026 | 12.50 | 12.70 | 12.50 | 12.60 | 11.63 | 1.61% | 352,692 |
| Mar 31, 2026 | 12.60 | 12.70 | 12.30 | 12.40 | 11.45 | -0.80% | 218,445 |
| Mar 30, 2026 | 12.60 | 12.70 | 12.40 | 12.50 | 11.54 | -0.79% | 404,292 |
| Mar 29, 2026 | 12.70 | 13.00 | 12.50 | 12.60 | 11.63 | -0.79% | 127,155 |
| Mar 25, 2026 | 12.80 | 12.80 | 12.50 | 12.70 | 11.72 | 1.60% | 176,852 |
| Mar 24, 2026 | 12.90 | 13.00 | 12.50 | 12.50 | 11.54 | -2.34% | 346,607 |
| Mar 16, 2026 | 12.90 | 12.90 | 12.60 | 12.80 | 11.82 | 1.59% | 214,027 |
| Mar 15, 2026 | 12.80 | 13.00 | 12.50 | 12.60 | 11.63 | -1.56% | 639,313 |
| Mar 12, 2026 | 13.20 | 13.20 | 12.70 | 12.80 | 11.82 | - | 540,159 |
| Mar 11, 2026 | 13.00 | 13.00 | 12.50 | 12.80 | 11.82 | -1.54% | 553,344 |
| Mar 10, 2026 | 12.70 | 13.10 | 12.70 | 13.00 | 12.00 | 3.17% | 564,545 |
| Mar 9, 2026 | 12.30 | 12.70 | 12.10 | 12.60 | 11.63 | 2.44% | 874,361 |
| Mar 8, 2026 | 12.90 | 12.90 | 12.20 | 12.30 | 11.35 | -3.15% | 337,165 |
| Mar 5, 2026 | 12.90 | 13.00 | 12.50 | 12.70 | 11.72 | -0.78% | 318,792 |
| Mar 4, 2026 | 12.60 | 13.30 | 12.60 | 12.80 | 11.82 | -0.78% | 480,844 |