United Insurance Company Limited (DSE:UNITEDINS)
Bangladesh · Delayed Price · Currency is BDT 55.20
-1.00 (-1.78%)
At close: Oct 26, 2026
United Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 55.80 | 56.20 | 55.10 | 55.20 | 55.20 | -1.78% | 18,347 |
| Oct 25, 2026 | 55.80 | 57.60 | 55.70 | 56.20 | 56.20 | - | 124,770 |
| Oct 19, 2026 | 56.00 | 56.30 | 55.60 | 56.20 | 56.20 | -0.18% | 37,839 |
| Oct 17, 2026 | 57.60 | 59.00 | 55.70 | 56.30 | 56.30 | -1.40% | 78,736 |
| Oct 15, 2026 | 57.10 | 57.90 | 55.00 | 57.10 | 57.10 | 0.71% | 71,240 |
| Oct 14, 2026 | 56.70 | 57.80 | 53.80 | 56.70 | 56.70 | 5.98% | 155,118 |
| Oct 13, 2026 | 53.80 | 55.20 | 52.60 | 53.50 | 53.50 | 0.94% | 69,055 |
| Oct 12, 2026 | 53.60 | 54.90 | 52.70 | 53.00 | 53.00 | -3.11% | 53,977 |
| Oct 11, 2026 | 57.70 | 57.70 | 54.10 | 54.70 | 54.70 | -4.20% | 96,349 |
| Oct 8, 2026 | 57.60 | 58.50 | 56.30 | 57.10 | 57.10 | - | 59,057 |
| Oct 7, 2026 | 58.00 | 58.40 | 56.50 | 57.10 | 57.10 | -0.70% | 40,196 |
| Oct 6, 2026 | 58.20 | 59.60 | 56.20 | 57.50 | 57.50 | -1.37% | 62,987 |
| Oct 5, 2026 | 59.60 | 60.80 | 58.20 | 58.30 | 58.30 | -2.02% | 58,661 |
| Oct 4, 2026 | 61.00 | 61.00 | 59.10 | 59.50 | 59.50 | -2.78% | 156,901 |
| Oct 1, 2026 | 61.20 | 63.90 | 61.00 | 61.20 | 61.20 | -2.24% | 102,539 |
| Sep 30, 2026 | 63.40 | 63.90 | 62.40 | 62.60 | 62.60 | -0.79% | 160,584 |
| Sep 29, 2026 | 63.70 | 64.80 | 62.70 | 63.10 | 63.10 | -1.25% | 175,946 |
| Sep 28, 2026 | 62.10 | 64.30 | 62.10 | 63.90 | 63.90 | 2.24% | 250,558 |
| Sep 27, 2026 | 62.70 | 63.70 | 62.20 | 62.50 | 62.50 | -0.16% | 159,796 |
| Sep 24, 2026 | 62.40 | 63.80 | 61.70 | 62.60 | 62.60 | 2.45% | 156,993 |
| Sep 23, 2026 | 62.00 | 62.50 | 60.50 | 61.10 | 61.10 | -0.97% | 123,630 |
| Sep 22, 2026 | 63.70 | 64.00 | 61.70 | 61.70 | 61.70 | -1.28% | 158,069 |
| Sep 21, 2026 | 60.10 | 62.90 | 60.10 | 62.50 | 62.50 | 3.14% | 181,646 |
| Sep 20, 2026 | 60.00 | 61.30 | 60.00 | 60.60 | 60.60 | 1.00% | 69,368 |
| Sep 17, 2026 | 59.00 | 60.70 | 58.10 | 60.00 | 60.00 | 1.69% | 122,562 |
| Sep 16, 2026 | 61.10 | 61.10 | 58.50 | 59.00 | 59.00 | -3.12% | 134,284 |
| Sep 15, 2026 | 60.20 | 61.20 | 59.00 | 60.90 | 60.90 | 3.40% | 55,422 |
| Sep 14, 2026 | 60.30 | 60.30 | 57.20 | 58.90 | 58.90 | -1.17% | 102,143 |
| Sep 13, 2026 | 62.60 | 62.60 | 59.40 | 59.60 | 59.60 | -2.77% | 148,026 |
| Sep 10, 2026 | 59.80 | 62.40 | 59.80 | 61.30 | 61.30 | 2.51% | 276,576 |
| Sep 9, 2026 | 59.00 | 60.80 | 58.50 | 59.80 | 59.80 | 0.50% | 75,921 |
| Sep 8, 2026 | 60.90 | 62.70 | 59.00 | 59.50 | 59.50 | -2.30% | 95,468 |
| Sep 7, 2026 | 61.20 | 62.10 | 59.20 | 60.90 | 60.90 | -1.62% | 189,931 |
| Sep 6, 2026 | 64.90 | 65.20 | 61.50 | 61.90 | 61.90 | -4.62% | 123,053 |
| 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 |