United Insurance Company Limited (DSE:UNITEDINS)
Bangladesh · Delayed Price · Currency is BDT 41.80
-0.50 (-1.18%)
At close: Nov 3, 2025
United Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 42.30 | 42.50 | 41.50 | 41.80 | 41.80 | -1.18% | 32,064 |
| Nov 2, 2025 | 42.90 | 43.40 | 42.20 | 42.30 | 42.30 | -1.17% | 33,186 |
| Oct 30, 2025 | 42.70 | 43.40 | 41.90 | 42.80 | 42.80 | 1.42% | 47,846 |
| Oct 29, 2025 | 42.70 | 43.60 | 42.00 | 42.20 | 42.20 | -1.17% | 56,254 |
| Oct 28, 2025 | 44.00 | 44.00 | 42.60 | 42.70 | 42.70 | -2.06% | 74,388 |
| Oct 27, 2025 | 43.50 | 44.40 | 43.20 | 43.60 | 43.60 | 0.46% | 87,295 |
| Oct 26, 2025 | 43.70 | 43.80 | 42.30 | 43.40 | 43.40 | 6.11% | 190,380 |
| Oct 23, 2025 | 42.90 | 42.90 | 40.60 | 40.90 | 40.90 | -0.97% | 13,342 |
| Oct 22, 2025 | 41.90 | 41.90 | 40.00 | 41.30 | 41.30 | 0.98% | 36,978 |
| Oct 21, 2025 | 42.90 | 43.00 | 40.60 | 40.90 | 40.90 | -2.39% | 68,186 |
| Oct 20, 2025 | 42.10 | 42.60 | 40.50 | 41.90 | 41.90 | -0.48% | 53,243 |
| Oct 19, 2025 | 43.10 | 44.90 | 41.90 | 42.10 | 42.10 | -2.77% | 61,090 |
| Oct 16, 2025 | 43.70 | 44.10 | 42.50 | 43.30 | 43.30 | 2.36% | 162,374 |
| Oct 15, 2025 | 44.00 | 44.00 | 42.00 | 42.30 | 42.30 | -1.40% | 47,946 |
| Oct 14, 2025 | 42.40 | 44.80 | 42.40 | 42.90 | 42.90 | 1.18% | 167,809 |
| Oct 13, 2025 | 42.20 | 43.00 | 41.40 | 42.40 | 42.40 | 2.17% | 43,328 |
| Oct 12, 2025 | 42.10 | 43.00 | 41.00 | 41.50 | 41.50 | -3.04% | 65,162 |
| Oct 9, 2025 | 44.40 | 44.50 | 42.30 | 42.80 | 42.80 | -2.73% | 73,917 |
| Oct 8, 2025 | 44.00 | 47.00 | 43.70 | 44.00 | 44.00 | 0.92% | 300,388 |
| Oct 7, 2025 | 43.00 | 44.40 | 42.30 | 43.60 | 43.60 | 1.87% | 85,094 |
| Oct 6, 2025 | 42.70 | 44.20 | 42.60 | 42.80 | 42.80 | 0.47% | 80,763 |
| Oct 5, 2025 | 41.60 | 42.90 | 41.60 | 42.60 | 42.60 | 3.15% | 36,800 |
| Sep 30, 2025 | 41.90 | 41.90 | 40.50 | 41.30 | 41.30 | 0.24% | 8,259 |
| Sep 29, 2025 | 41.90 | 41.90 | 40.50 | 41.20 | 41.20 | 1.23% | 10,593 |
| Sep 28, 2025 | 41.40 | 42.50 | 39.80 | 40.70 | 40.70 | -1.69% | 9,807 |
| Sep 25, 2025 | 41.70 | 42.60 | 41.30 | 41.40 | 41.40 | -0.48% | 43,084 |
| Sep 24, 2025 | 41.90 | 42.00 | 41.40 | 41.60 | 41.60 | 1.46% | 9,793 |
| Sep 23, 2025 | 41.30 | 41.90 | 40.60 | 41.00 | 41.00 | 0.99% | 20,740 |
| Sep 22, 2025 | 42.90 | 42.90 | 40.40 | 40.60 | 40.60 | -1.46% | 13,169 |
| Sep 21, 2025 | 42.00 | 42.00 | 41.00 | 41.20 | 41.20 | -1.67% | 17,938 |
| Sep 18, 2025 | 43.00 | 43.00 | 41.70 | 41.90 | 41.90 | -0.71% | 5,323 |
| Sep 17, 2025 | 41.50 | 42.70 | 41.50 | 42.20 | 42.20 | 2.43% | 11,452 |
| Sep 16, 2025 | 41.70 | 42.70 | 41.00 | 41.20 | 41.20 | -0.72% | 14,770 |
| Sep 15, 2025 | 42.70 | 42.70 | 41.30 | 41.50 | 41.50 | -1.43% | 46,965 |
| Sep 14, 2025 | 42.80 | 43.70 | 41.80 | 42.10 | 42.10 | -1.64% | 39,851 |
| Sep 11, 2025 | 43.70 | 43.70 | 41.50 | 42.80 | 42.80 | 1.66% | 15,254 |
| Sep 10, 2025 | 44.50 | 44.50 | 41.70 | 42.10 | 42.10 | -2.77% | 40,573 |
| Sep 9, 2025 | 45.30 | 45.30 | 43.00 | 43.30 | 43.30 | -2.70% | 56,548 |
| Sep 8, 2025 | 46.00 | 46.00 | 44.30 | 44.50 | 44.50 | -1.98% | 137,543 |
| Sep 7, 2025 | 44.70 | 46.40 | 44.40 | 45.40 | 45.40 | 3.18% | 264,808 |
| Sep 4, 2025 | 44.40 | 44.40 | 43.50 | 44.00 | 44.00 | 0.46% | 72,366 |
| Sep 3, 2025 | 44.30 | 44.30 | 43.60 | 43.80 | 43.80 | 0.92% | 112,101 |
| Sep 2, 2025 | 44.80 | 44.80 | 42.90 | 43.40 | 43.40 | -0.46% | 62,885 |
| Sep 1, 2025 | 44.00 | 45.00 | 43.30 | 43.60 | 43.60 | 0.69% | 72,517 |
| Aug 31, 2025 | 44.00 | 44.20 | 42.70 | 43.30 | 43.30 | -0.23% | 64,691 |
| Aug 28, 2025 | 44.70 | 44.70 | 43.10 | 43.40 | 43.40 | -0.69% | 90,945 |
| Aug 27, 2025 | 44.10 | 45.80 | 43.50 | 43.70 | 43.70 | -0.91% | 153,711 |
| Aug 26, 2025 | 45.30 | 45.40 | 43.50 | 44.10 | 44.10 | -1.12% | 164,172 |
| Aug 25, 2025 | 44.00 | 46.40 | 43.00 | 44.60 | 44.60 | 4.69% | 400,910 |
| Aug 24, 2025 | 42.50 | 44.00 | 41.80 | 42.60 | 42.60 | 0.95% | 207,225 |