United Insurance Company Limited (DSE:UNITEDINS)
Bangladesh · Delayed Price · Currency is BDT 41.50
-0.40 (-0.95%)
At close: May 24, 2026
United Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 41.70 | 42.10 | 41.50 | 41.50 | 41.50 | -0.95% | 57,451 |
| May 23, 2026 | 42.20 | 42.30 | 41.70 | 41.90 | 41.90 | 1.21% | 40,170 |
| May 21, 2026 | 41.40 | 42.90 | 41.10 | 41.40 | 41.40 | 1.22% | 169,893 |
| May 19, 2026 | 42.60 | 42.70 | 42.00 | 42.40 | 40.90 | 0.71% | 111,489 |
| May 18, 2026 | 42.90 | 42.90 | 41.70 | 42.10 | 40.61 | -0.24% | 38,393 |
| May 17, 2026 | 43.20 | 43.20 | 42.00 | 42.20 | 40.71 | -1.40% | 140,075 |
| May 14, 2026 | 43.80 | 44.50 | 42.70 | 42.80 | 41.29 | -1.15% | 120,442 |
| May 13, 2026 | 43.30 | 43.60 | 42.60 | 43.30 | 41.77 | 0.70% | 286,908 |
| May 12, 2026 | 43.50 | 43.50 | 42.60 | 43.00 | 41.48 | - | 49,732 |
| May 11, 2026 | 43.60 | 44.00 | 42.90 | 43.00 | 41.48 | 0.23% | 148,528 |
| May 10, 2026 | 42.50 | 43.60 | 42.30 | 42.90 | 41.38 | 0.94% | 161,738 |
| May 7, 2026 | 43.40 | 43.60 | 42.20 | 42.50 | 41.00 | 0.24% | 122,563 |
| May 6, 2026 | 43.20 | 44.00 | 42.00 | 42.40 | 40.90 | -7.42% | 395,496 |
| May 5, 2026 | 47.00 | 47.10 | 45.00 | 45.80 | 44.18 | -1.93% | 103,229 |
| May 4, 2026 | 48.30 | 48.30 | 46.40 | 46.70 | 45.05 | -1.06% | 39,191 |
| May 3, 2026 | 48.20 | 48.80 | 47.00 | 47.20 | 45.53 | -0.63% | 71,147 |
| Apr 30, 2026 | 49.10 | 49.10 | 47.10 | 47.50 | 45.82 | -0.42% | 229,069 |
| Apr 29, 2026 | 50.00 | 51.00 | 47.10 | 47.70 | 46.01 | -3.83% | 445,918 |
| Apr 28, 2026 | 50.30 | 51.50 | 49.20 | 49.60 | 47.85 | -1.00% | 336,321 |
| Apr 27, 2026 | 49.80 | 50.40 | 48.00 | 50.10 | 48.33 | 3.09% | 362,026 |
| Apr 26, 2026 | 47.50 | 50.50 | 47.50 | 48.60 | 46.88 | 1.67% | 352,173 |
| Apr 23, 2026 | 47.80 | 48.00 | 46.30 | 47.80 | 46.11 | 1.70% | 203,325 |
| Apr 22, 2026 | 46.90 | 48.60 | 46.10 | 47.00 | 45.34 | 2.84% | 422,656 |
| Apr 21, 2026 | 44.50 | 47.00 | 44.50 | 45.70 | 44.08 | 2.70% | 184,188 |
| Apr 20, 2026 | 45.90 | 45.90 | 44.30 | 44.50 | 42.93 | -0.45% | 112,331 |
| Apr 19, 2026 | 43.90 | 45.40 | 43.20 | 44.70 | 43.12 | 4.44% | 142,977 |
| Apr 16, 2026 | 43.00 | 44.10 | 42.70 | 42.80 | 41.29 | -0.23% | 121,454 |
| Apr 15, 2026 | 42.90 | 44.10 | 42.40 | 42.90 | 41.38 | - | 106,449 |
| Apr 13, 2026 | 43.90 | 44.50 | 42.70 | 42.90 | 41.38 | -2.28% | 128,551 |
| Apr 12, 2026 | 42.10 | 44.10 | 42.10 | 43.90 | 42.35 | 6.30% | 161,128 |
| Apr 9, 2026 | 41.40 | 42.00 | 40.80 | 41.30 | 39.84 | -1.43% | 32,351 |
| Apr 8, 2026 | 43.50 | 43.50 | 41.40 | 41.90 | 40.42 | 2.95% | 33,278 |
| Apr 7, 2026 | 41.30 | 41.30 | 40.40 | 40.70 | 39.26 | 0.49% | 28,518 |
| Apr 6, 2026 | 41.40 | 42.00 | 40.30 | 40.50 | 39.07 | 1.00% | 4,728 |
| Apr 5, 2026 | 41.00 | 41.20 | 40.00 | 40.10 | 38.68 | -2.43% | 30,923 |
| Apr 2, 2026 | 42.00 | 42.40 | 40.80 | 41.10 | 39.65 | -1.67% | 97,212 |
| Apr 1, 2026 | 42.00 | 42.00 | 40.80 | 41.80 | 40.32 | 2.70% | 66,061 |
| Mar 31, 2026 | 42.00 | 42.00 | 40.40 | 40.70 | 39.26 | 0.25% | 13,227 |
| Mar 30, 2026 | 41.00 | 41.80 | 40.20 | 40.60 | 39.16 | 1.00% | 20,635 |
| Mar 29, 2026 | 43.40 | 43.40 | 39.90 | 40.20 | 38.78 | -3.37% | 22,678 |
| Mar 25, 2026 | 40.70 | 42.00 | 40.00 | 41.60 | 40.13 | 2.72% | 9,638 |
| Mar 24, 2026 | 40.90 | 40.90 | 39.00 | 40.50 | 39.07 | -0.49% | 18,726 |
| Mar 16, 2026 | 40.50 | 40.70 | 40.40 | 40.70 | 39.26 | 2.26% | 9,260 |
| Mar 15, 2026 | 41.80 | 41.80 | 39.10 | 39.80 | 38.39 | -2.21% | 13,745 |
| Mar 12, 2026 | 41.60 | 41.90 | 40.20 | 40.70 | 39.26 | -0.49% | 13,360 |
| Mar 11, 2026 | 41.80 | 41.80 | 40.30 | 40.90 | 39.45 | -0.73% | 5,028 |
| Mar 10, 2026 | 41.70 | 41.70 | 39.60 | 41.20 | 39.74 | 2.74% | 10,891 |
| Mar 9, 2026 | 40.90 | 40.90 | 38.50 | 40.10 | 38.68 | 2.56% | 5,271 |
| Mar 8, 2026 | 39.70 | 41.70 | 39.00 | 39.10 | 37.72 | -1.76% | 4,660 |
| Mar 5, 2026 | 40.80 | 40.80 | 39.50 | 39.80 | 38.39 | -0.50% | 7,093 |