United Insurance Company Limited (DSE:UNITEDINS)
Bangladesh · Delayed Price · Currency is BDT 49.10
+0.60 (1.24%)
At close: Jul 23, 2026
United Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 43.00 | 43.00 | 42.10 | 42.50 | 42.50 | -1.16% | 38,506 |
| Jun 21, 2026 | 43.40 | 43.40 | 42.90 | 43.00 | 43.00 | -0.92% | 76,621 |
| Jun 18, 2026 | 43.40 | 43.90 | 42.80 | 43.40 | 43.40 | -0.23% | 46,995 |
| Jun 17, 2026 | 43.50 | 45.20 | 43.20 | 43.50 | 43.50 | -1.58% | 89,223 |
| Jun 16, 2026 | 45.00 | 45.50 | 44.10 | 44.20 | 44.20 | -1.56% | 67,822 |
| Jun 15, 2026 | 45.80 | 45.80 | 44.80 | 44.90 | 44.90 | 1.13% | 221,550 |
| Jun 14, 2026 | 44.10 | 44.90 | 43.30 | 44.40 | 44.40 | 0.91% | 203,441 |
| Jun 11, 2026 | 44.00 | 45.70 | 43.80 | 44.00 | 44.00 | -1.35% | 228,567 |
| Jun 10, 2026 | 45.70 | 45.80 | 44.40 | 44.60 | 44.60 | -2.62% | 158,854 |
| Jun 9, 2026 | 44.30 | 46.80 | 44.30 | 45.80 | 45.80 | 4.09% | 538,202 |
| Jun 8, 2026 | 44.10 | 44.30 | 43.30 | 44.00 | 44.00 | -0.23% | 130,921 |
| Jun 7, 2026 | 43.50 | 44.90 | 43.20 | 44.10 | 44.10 | 2.08% | 446,581 |
| Jun 4, 2026 | 42.80 | 43.80 | 41.70 | 43.20 | 43.20 | 1.41% | 247,214 |
| Jun 3, 2026 | 42.60 | 42.90 | 42.50 | 42.60 | 42.60 | 0.24% | 130,069 |
| Jun 2, 2026 | 42.50 | 42.60 | 41.50 | 42.50 | 42.50 | 2.41% | 106,420 |
| Jun 1, 2026 | 41.50 | 42.00 | 41.50 | 41.50 | 41.50 | - | 19,699 |
| 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 |