United Insurance Company Limited (DSE:UNITEDINS)
Bangladesh · Delayed Price · Currency is BDT 37.60
-0.50 (-1.31%)
At close: Jul 31, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 38.20 | 38.50 | 37.50 | 37.60 | 37.60 | -1.31% | 56,932 |
| Jul 30, 2025 | 38.50 | 38.50 | 38.00 | 38.10 | 38.10 | 1.87% | 27,976 |
| Jul 29, 2025 | 38.90 | 39.00 | 37.10 | 37.40 | 37.40 | -1.58% | 189,529 |
| Jul 28, 2025 | 39.50 | 39.50 | 37.70 | 38.00 | 38.00 | -5.00% | 65,336 |
| Jul 27, 2025 | 38.50 | 40.40 | 38.40 | 40.00 | 40.00 | 4.99% | 238,079 |
| Jul 24, 2025 | 37.10 | 38.40 | 37.10 | 38.10 | 38.10 | 2.42% | 75,810 |
| Jul 23, 2025 | 37.30 | 37.70 | 37.00 | 37.20 | 37.20 | 0.27% | 61,046 |
| Jul 22, 2025 | 37.50 | 37.50 | 37.00 | 37.10 | 37.10 | - | 18,459 |
| Jul 21, 2025 | 37.10 | 37.80 | 36.80 | 37.10 | 37.10 | -0.27% | 42,287 |
| Jul 20, 2025 | 37.20 | 38.00 | 37.00 | 37.20 | 37.20 | -0.27% | 104,849 |
| Jul 17, 2025 | 37.70 | 37.90 | 37.00 | 37.30 | 37.30 | -1.06% | 84,270 |
| Jul 16, 2025 | 37.90 | 38.30 | 37.20 | 37.70 | 37.70 | 1.89% | 119,608 |
| Jul 15, 2025 | 37.00 | 37.40 | 36.50 | 37.00 | 37.00 | -1.33% | 98,507 |
| Jul 14, 2025 | 36.10 | 38.30 | 36.10 | 37.50 | 37.50 | 4.17% | 114,669 |
| Jul 13, 2025 | 35.90 | 36.50 | 35.50 | 36.00 | 36.00 | -0.55% | 43,057 |
| Jul 10, 2025 | 37.20 | 37.20 | 36.00 | 36.20 | 36.20 | -0.55% | 39,375 |
| Jul 9, 2025 | 35.10 | 36.50 | 35.10 | 36.40 | 36.40 | 2.25% | 73,448 |
| Jul 8, 2025 | 35.20 | 36.30 | 35.20 | 35.60 | 35.60 | 1.42% | 77,137 |
| Jul 7, 2025 | 35.50 | 35.50 | 35.00 | 35.10 | 35.10 | -0.57% | 46,867 |
| Jul 3, 2025 | 35.50 | 35.90 | 35.20 | 35.30 | 35.30 | -0.28% | 42,501 |
| Jul 2, 2025 | 35.20 | 35.50 | 34.70 | 35.40 | 35.40 | 1.43% | 64,821 |
| Jun 30, 2025 | 34.50 | 35.30 | 34.40 | 34.90 | 34.90 | 0.29% | 19,605 |
| Jun 29, 2025 | 34.80 | 35.20 | 34.80 | 34.80 | 34.80 | -0.29% | 27,756 |
| Jun 26, 2025 | 34.40 | 35.00 | 34.30 | 34.90 | 34.90 | 1.45% | 29,814 |
| Jun 25, 2025 | 34.50 | 34.70 | 34.30 | 34.40 | 34.40 | 0.88% | 15,745 |
| Jun 24, 2025 | 34.60 | 34.60 | 34.00 | 34.10 | 34.10 | 0.29% | 21,111 |
| Jun 23, 2025 | 33.90 | 34.50 | 33.90 | 34.00 | 34.00 | 0.29% | 13,643 |
| Jun 22, 2025 | 35.30 | 35.30 | 33.80 | 33.90 | 33.90 | -2.59% | 10,576 |
| Jun 19, 2025 | 35.70 | 35.70 | 34.70 | 34.80 | 34.80 | -1.42% | 13,315 |
| Jun 18, 2025 | 35.50 | 35.50 | 34.30 | 35.30 | 35.30 | 2.62% | 23,537 |
| Jun 17, 2025 | 35.70 | 35.70 | 34.30 | 34.40 | 34.40 | -1.99% | 14,596 |
| Jun 16, 2025 | 34.00 | 35.40 | 34.00 | 35.10 | 35.10 | 4.15% | 18,128 |
| Jun 15, 2025 | 34.00 | 34.10 | 33.40 | 33.70 | 33.70 | -1.17% | 14,774 |
| Jun 4, 2025 | 34.10 | 34.20 | 33.50 | 34.10 | 34.10 | 0.59% | 8,342 |
| Jun 3, 2025 | 34.40 | 34.40 | 33.70 | 33.90 | 33.90 | -0.88% | 5,824 |
| Jun 2, 2025 | 34.60 | 34.60 | 33.60 | 34.20 | 34.20 | -0.58% | 5,871 |
| Jun 1, 2025 | 35.90 | 35.90 | 33.60 | 34.40 | 34.40 | 2.99% | 6,333 |
| May 29, 2025 | 33.20 | 33.70 | 33.20 | 33.40 | 33.40 | -0.30% | 12,291 |
| May 28, 2025 | 34.20 | 34.40 | 33.50 | 33.50 | 33.50 | -1.18% | 4,457 |
| May 27, 2025 | 35.60 | 35.60 | 33.80 | 33.90 | 33.90 | 0.30% | 8,213 |
| May 26, 2025 | 36.30 | 36.30 | 33.60 | 33.80 | 33.80 | -0.59% | 20,558 |
| May 25, 2025 | 35.10 | 35.10 | 33.80 | 34.00 | 34.00 | -3.13% | 30,406 |
| May 24, 2025 | 35.90 | 36.00 | 35.00 | 35.10 | 35.10 | -1.40% | 23,312 |
| May 22, 2025 | 36.00 | 36.30 | 35.40 | 35.60 | 35.60 | -1.11% | 28,380 |
| May 21, 2025 | 36.00 | 36.10 | 35.80 | 36.00 | 36.00 | -1.10% | 37,552 |
| May 19, 2025 | 36.80 | 36.80 | 36.30 | 36.40 | 34.90 | -1.62% | 52,745 |
| May 18, 2025 | 37.50 | 37.50 | 36.70 | 37.00 | 35.48 | 0.54% | 47,641 |
| May 15, 2025 | 38.70 | 38.70 | 36.50 | 36.80 | 35.28 | -2.90% | 48,974 |
| May 14, 2025 | 38.60 | 39.20 | 37.70 | 37.90 | 36.34 | -3.56% | 93,656 |
| May 13, 2025 | 39.50 | 40.90 | 38.80 | 39.30 | 37.68 | -3.44% | 78,606 |