United Insurance Company Limited (DSE:UNITEDINS)
Bangladesh · Delayed Price · Currency is BDT 64.90
+1.40 (2.20%)
At close: Sep 3, 2026
United Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 63.60 | 65.40 | 63.60 | 64.90 | 64.90 | 2.20% | 308,558 |
| Sep 2, 2026 | 62.00 | 63.80 | 61.50 | 63.50 | 63.50 | 2.75% | 126,553 |
| Sep 1, 2026 | 59.80 | 62.10 | 59.80 | 61.80 | 61.80 | 3.34% | 68,556 |
| Aug 31, 2026 | 61.00 | 61.90 | 58.90 | 59.80 | 59.80 | -0.50% | 74,894 |
| Aug 30, 2026 | 61.20 | 61.70 | 59.90 | 60.10 | 60.10 | -1.80% | 123,349 |
| Aug 27, 2026 | 61.20 | 63.20 | 60.90 | 61.20 | 61.20 | -0.65% | 125,620 |
| Aug 25, 2026 | 61.60 | 63.00 | 61.00 | 61.60 | 61.60 | 0.65% | 98,400 |
| Aug 24, 2026 | 63.60 | 63.60 | 60.80 | 61.20 | 61.20 | -2.39% | 118,377 |
| Aug 23, 2026 | 65.70 | 65.70 | 61.50 | 62.70 | 62.70 | -3.39% | 242,024 |
| Aug 20, 2026 | 63.30 | 65.30 | 63.30 | 64.90 | 64.90 | 2.53% | 160,376 |
| Aug 19, 2026 | 63.30 | 64.80 | 62.00 | 63.30 | 63.30 | -1.40% | 200,101 |
| Aug 18, 2026 | 67.40 | 68.00 | 63.10 | 64.20 | 64.20 | -3.60% | 270,511 |
| Aug 17, 2026 | 66.10 | 67.90 | 65.70 | 66.60 | 66.60 | 1.52% | 443,158 |
| Aug 16, 2026 | 67.10 | 68.40 | 65.30 | 65.60 | 65.60 | -0.61% | 523,144 |
| Aug 13, 2026 | 65.40 | 66.80 | 64.20 | 66.00 | 66.00 | 1.07% | 270,371 |
| Aug 12, 2026 | 65.30 | 68.60 | 64.90 | 65.30 | 65.30 | -2.25% | 583,224 |
| Aug 11, 2026 | 66.80 | 69.80 | 66.00 | 66.80 | 66.80 | -3.05% | 531,384 |
| Aug 10, 2026 | 68.90 | 70.40 | 66.00 | 68.90 | 68.90 | 2.68% | 684,387 |
| Aug 9, 2026 | 67.00 | 69.50 | 66.00 | 67.10 | 67.10 | -0.74% | 643,905 |
| Aug 6, 2026 | 68.60 | 72.70 | 67.20 | 67.60 | 67.60 | -0.73% | 752,909 |
| Aug 4, 2026 | 68.10 | 69.00 | 60.00 | 68.10 | 68.10 | 8.10% | 1,093,978 |
| Aug 3, 2026 | 63.60 | 65.00 | 62.50 | 63.00 | 63.00 | -1.25% | 947,133 |
| Aug 2, 2026 | 61.20 | 66.10 | 61.20 | 63.80 | 63.80 | 6.16% | 1,592,336 |
| Jul 30, 2026 | 57.10 | 61.60 | 56.60 | 60.10 | 60.10 | 6.75% | 853,673 |
| Jul 29, 2026 | 51.50 | 56.30 | 51.00 | 56.30 | 56.30 | 9.96% | 1,190,272 |
| Jul 28, 2026 | 51.20 | 51.50 | 49.60 | 51.20 | 51.20 | 1.79% | 299,651 |
| Jul 27, 2026 | 51.80 | 51.80 | 49.50 | 50.30 | 50.30 | -1.57% | 263,636 |
| Jul 26, 2026 | 50.50 | 52.00 | 49.70 | 51.10 | 51.10 | 4.07% | 499,679 |
| Jul 23, 2026 | 49.10 | 49.80 | 48.00 | 49.10 | 49.10 | 1.24% | 275,060 |
| Jul 22, 2026 | 48.50 | 50.70 | 48.30 | 48.50 | 48.50 | -3.00% | 386,487 |
| Jul 21, 2026 | 51.90 | 51.90 | 49.50 | 50.00 | 50.00 | - | 524,854 |
| Jul 20, 2026 | 52.90 | 52.90 | 49.90 | 50.00 | 50.00 | -4.94% | 449,090 |
| Jul 19, 2026 | 52.10 | 52.60 | 52.10 | 52.60 | 52.60 | 9.81% | 1,491,245 |
| Jul 16, 2026 | 48.40 | 48.70 | 47.30 | 47.90 | 47.90 | -1.64% | 216,439 |
| Jul 15, 2026 | 48.90 | 49.70 | 47.70 | 48.70 | 48.70 | -0.41% | 217,467 |
| Jul 14, 2026 | 46.70 | 49.50 | 46.70 | 48.90 | 48.90 | 4.26% | 440,624 |
| Jul 13, 2026 | 47.40 | 47.90 | 45.00 | 46.90 | 46.90 | -0.85% | 207,433 |
| Jul 12, 2026 | 46.10 | 48.50 | 46.10 | 47.30 | 47.30 | 2.60% | 368,699 |
| Jul 9, 2026 | 45.00 | 46.60 | 44.60 | 46.10 | 46.10 | 2.67% | 175,099 |
| Jul 8, 2026 | 44.80 | 45.90 | 44.60 | 44.90 | 44.90 | -0.22% | 52,081 |
| Jul 7, 2026 | 45.00 | 45.80 | 44.70 | 45.00 | 45.00 | 0.67% | 102,560 |
| Jul 6, 2026 | 45.30 | 45.70 | 44.50 | 44.70 | 44.70 | -0.45% | 72,735 |
| Jul 5, 2026 | 46.20 | 46.80 | 44.50 | 44.90 | 44.90 | -1.75% | 194,937 |
| Jul 2, 2026 | 45.00 | 45.90 | 44.90 | 45.70 | 45.70 | 2.01% | 169,624 |
| Jun 30, 2026 | 44.50 | 45.20 | 44.10 | 44.80 | 44.80 | 1.82% | 201,172 |
| Jun 29, 2026 | 44.10 | 44.20 | 43.60 | 44.00 | 44.00 | 0.92% | 115,591 |
| Jun 28, 2026 | 43.50 | 44.00 | 43.40 | 43.60 | 43.60 | 0.46% | 72,019 |
| Jun 25, 2026 | 43.40 | 44.40 | 43.10 | 43.40 | 43.40 | 0.46% | 113,249 |
| Jun 24, 2026 | 43.40 | 44.10 | 43.00 | 43.20 | 43.20 | -0.46% | 45,419 |
| Jun 23, 2026 | 42.00 | 43.80 | 42.00 | 43.40 | 43.40 | 2.12% | 49,446 |