United Insurance Company Limited (DSE:UNITEDINS)
Bangladesh · Delayed Price · Currency is BDT 45.20
+0.70 (1.57%)
At close: Jan 22, 2026
United Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 44.80 | 46.30 | 44.40 | 45.20 | 45.20 | 1.57% | 225,896 |
| Jan 21, 2026 | 45.00 | 46.70 | 44.00 | 44.50 | 44.50 | 0.23% | 128,698 |
| Jan 20, 2026 | 44.00 | 45.40 | 43.10 | 44.40 | 44.40 | 1.83% | 192,016 |
| Jan 19, 2026 | 44.30 | 45.40 | 42.90 | 43.60 | 43.60 | 1.16% | 207,637 |
| Jan 18, 2026 | 42.10 | 43.60 | 41.80 | 43.10 | 43.10 | 3.36% | 182,493 |
| Jan 15, 2026 | 43.00 | 43.00 | 41.60 | 41.70 | 41.70 | -2.11% | 39,979 |
| Jan 14, 2026 | 42.60 | 42.80 | 41.40 | 42.60 | 42.60 | 2.16% | 100,592 |
| Jan 13, 2026 | 41.40 | 42.50 | 41.30 | 41.70 | 41.70 | 2.71% | 107,639 |
| Jan 12, 2026 | 40.60 | 42.30 | 39.60 | 40.60 | 40.60 | 0.50% | 51,497 |
| Jan 11, 2026 | 41.80 | 42.00 | 40.30 | 40.40 | 40.40 | -2.88% | 25,586 |
| Jan 8, 2026 | 41.20 | 42.00 | 41.00 | 41.60 | 41.60 | 0.24% | 11,600 |
| Jan 7, 2026 | 41.40 | 42.20 | 41.20 | 41.50 | 41.50 | -0.24% | 7,806 |
| Jan 6, 2026 | 41.90 | 42.50 | 41.50 | 41.60 | 41.60 | -0.72% | 19,672 |
| Jan 5, 2026 | 41.70 | 42.40 | 41.20 | 41.90 | 41.90 | 1.21% | 81,471 |
| Jan 4, 2026 | 39.60 | 41.80 | 39.60 | 41.40 | 41.40 | 1.22% | 14,422 |
| Jan 1, 2026 | 40.90 | 41.80 | 40.50 | 40.90 | 40.90 | 0.99% | 7,228 |
| Dec 30, 2025 | 40.80 | 41.00 | 40.10 | 40.50 | 40.50 | 1.00% | 10,172 |
| Dec 29, 2025 | 41.00 | 41.00 | 39.90 | 40.10 | 40.10 | - | 16,871 |
| Dec 28, 2025 | 40.80 | 41.50 | 40.00 | 40.10 | 40.10 | -0.99% | 7,108 |
| Dec 24, 2025 | 41.00 | 41.00 | 40.40 | 40.50 | 40.50 | - | 6,125 |
| Dec 23, 2025 | 40.50 | 41.90 | 40.20 | 40.50 | 40.50 | -1.22% | 11,993 |
| Dec 22, 2025 | 41.00 | 41.80 | 40.80 | 41.00 | 41.00 | 2.50% | 39,632 |
| Dec 21, 2025 | 39.70 | 40.90 | 39.70 | 40.00 | 40.00 | 0.25% | 1,205 |
| Dec 18, 2025 | 40.30 | 40.90 | 39.50 | 39.90 | 39.90 | -1.48% | 29,580 |
| Dec 17, 2025 | 42.50 | 42.50 | 40.20 | 40.50 | 40.50 | -4.03% | 39,140 |
| Dec 15, 2025 | 40.90 | 43.40 | 40.80 | 42.20 | 42.20 | 1.93% | 101,838 |
| Dec 14, 2025 | 41.70 | 42.00 | 41.40 | 41.40 | 41.40 | -0.72% | 16,635 |
| Dec 11, 2025 | 41.70 | 42.00 | 41.10 | 41.70 | 41.70 | 1.46% | 11,282 |
| Dec 10, 2025 | 41.10 | 42.20 | 40.90 | 41.10 | 41.10 | -0.96% | 33,980 |
| Dec 9, 2025 | 40.40 | 41.90 | 39.90 | 41.50 | 41.50 | 6.41% | 68,905 |
| Dec 8, 2025 | 40.00 | 40.00 | 38.80 | 39.00 | 39.00 | 0.52% | 28,620 |
| Dec 7, 2025 | 39.40 | 39.40 | 38.50 | 38.80 | 38.80 | -1.02% | 25,000 |
| Dec 4, 2025 | 39.20 | 40.20 | 39.10 | 39.20 | 39.20 | -2.24% | 29,907 |
| Dec 3, 2025 | 41.30 | 41.30 | 39.80 | 40.10 | 40.10 | -1.47% | 26,106 |
| Dec 2, 2025 | 40.70 | 41.00 | 39.20 | 40.70 | 40.70 | 3.04% | 33,762 |
| Dec 1, 2025 | 39.50 | 40.70 | 39.00 | 39.50 | 39.50 | -1.74% | 20,468 |
| Nov 30, 2025 | 41.40 | 41.50 | 39.70 | 40.20 | 40.20 | -1.47% | 28,018 |
| Nov 27, 2025 | 40.80 | 41.30 | 40.20 | 40.80 | 40.80 | 0.25% | 73,207 |
| Nov 26, 2025 | 40.40 | 41.80 | 38.60 | 40.70 | 40.70 | 0.74% | 41,984 |
| Nov 25, 2025 | 41.40 | 41.40 | 40.10 | 40.40 | 40.40 | -0.98% | 18,768 |
| Nov 24, 2025 | 39.40 | 41.80 | 39.40 | 40.80 | 40.80 | 4.62% | 16,822 |
| Nov 23, 2025 | 38.20 | 39.40 | 38.20 | 39.00 | 39.00 | 0.52% | 20,495 |
| Nov 20, 2025 | 40.60 | 40.60 | 38.60 | 38.80 | 38.80 | -0.77% | 16,445 |
| Nov 19, 2025 | 38.80 | 39.40 | 38.10 | 39.10 | 39.10 | 2.09% | 13,670 |
| Nov 18, 2025 | 38.60 | 39.20 | 37.50 | 38.30 | 38.30 | 1.59% | 15,494 |
| Nov 17, 2025 | 38.50 | 38.50 | 36.20 | 37.70 | 37.70 | 2.72% | 9,744 |
| Nov 16, 2025 | 35.80 | 37.40 | 35.20 | 36.70 | 36.70 | 2.51% | 17,455 |
| Nov 13, 2025 | 39.70 | 39.80 | 35.40 | 35.80 | 35.80 | -4.28% | 39,763 |
| Nov 12, 2025 | 40.60 | 40.60 | 37.10 | 37.40 | 37.40 | -3.61% | 11,564 |
| Nov 11, 2025 | 39.00 | 39.70 | 38.30 | 38.80 | 38.80 | 1.31% | 7,956 |