United Insurance Company Limited (DSE:UNITEDINS)
Bangladesh · Delayed Price · Currency is BDT 41.50
-1.30 (-3.04%)
At close: Oct 12, 2025
United Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |