United Insurance Company Limited (DSE:UNITEDINS)
Bangladesh · Delayed Price · Currency is BDT 43.80
+0.40 (0.92%)
At close: Sep 3, 2025
United Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 42.00 | 43.80 | 41.20 | 42.20 | 42.20 | 0.96% | 305,644 |
| Aug 20, 2025 | 39.90 | 42.10 | 39.00 | 41.80 | 41.80 | 4.76% | 266,097 |
| Aug 19, 2025 | 40.00 | 40.80 | 39.80 | 39.90 | 39.90 | - | 74,175 |
| Aug 18, 2025 | 39.70 | 40.00 | 39.30 | 39.90 | 39.90 | 2.84% | 20,694 |
| Aug 17, 2025 | 39.30 | 39.30 | 38.50 | 38.80 | 38.80 | -0.51% | 34,439 |
| Aug 14, 2025 | 39.30 | 39.80 | 38.50 | 39.00 | 39.00 | -1.27% | 90,919 |
| Aug 13, 2025 | 40.20 | 40.20 | 39.40 | 39.50 | 39.50 | -0.50% | 68,643 |
| Aug 12, 2025 | 40.30 | 40.60 | 39.50 | 39.70 | 39.70 | -0.75% | 76,092 |
| Aug 11, 2025 | 40.00 | 40.10 | 39.50 | 40.00 | 40.00 | 1.52% | 54,262 |
| Aug 10, 2025 | 40.70 | 40.70 | 39.20 | 39.40 | 39.40 | -1.01% | 40,443 |
| Aug 7, 2025 | 41.10 | 41.10 | 39.70 | 39.80 | 39.80 | -1.49% | 50,778 |
| Aug 6, 2025 | 41.20 | 41.70 | 39.60 | 40.40 | 40.40 | -1.94% | 181,353 |
| Aug 4, 2025 | 40.50 | 41.40 | 40.00 | 41.20 | 41.20 | 1.48% | 153,586 |
| Aug 3, 2025 | 40.00 | 41.30 | 39.70 | 40.60 | 40.60 | 7.98% | 551,726 |
| 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 |