UCO Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	26.60	26.74	25.81	26.17	26.17	-3.82%	8,524,373
Mar 6, 2026	27.38	27.55	27.11	27.21	27.21	-0.91%	6,391,679
Mar 5, 2026	27.50	27.69	27.10	27.46	27.46	0.77%	6,984,232
Mar 4, 2026	28.39	28.39	27.15	27.25	27.25	-4.69%	11,990,160
Mar 2, 2026	28.48	28.93	28.23	28.59	28.59	-3.48%	9,492,430
Feb 27, 2026	29.80	30.15	29.53	29.62	29.62	-0.70%	8,812,690
Feb 26, 2026	29.55	30.12	29.36	29.83	29.83	0.98%	11,538,760
Feb 25, 2026	29.50	30.27	29.25	29.54	29.54	1.03%	17,790,520
Feb 24, 2026	28.86	30.13	28.63	29.24	29.24	1.32%	25,161,670
Feb 23, 2026	29.00	29.53	28.75	28.86	28.86	-0.24%	8,250,297
Feb 20, 2026	28.99	29.17	28.69	28.93	28.93	0.56%	5,206,863
Feb 19, 2026	29.50	29.77	28.39	28.77	28.77	-2.51%	5,917,363
Feb 18, 2026	29.00	29.65	29.00	29.51	29.51	2.04%	9,976,455
Feb 17, 2026	28.41	29.55	28.29	28.92	28.92	2.08%	10,550,050
Feb 16, 2026	28.13	28.41	27.92	28.33	28.33	0.71%	3,952,699
Feb 13, 2026	28.55	28.55	28.06	28.13	28.13	-1.99%	5,766,767
Feb 12, 2026	28.80	29.02	28.60	28.70	28.70	-1.07%	4,762,878
Feb 11, 2026	29.12	29.14	28.74	29.01	29.01	-0.24%	5,641,543
Feb 10, 2026	29.06	29.29	28.91	29.08	29.08	0.14%	8,337,562
Feb 9, 2026	28.71	29.30	28.66	29.04	29.04	1.75%	9,069,491
Feb 6, 2026	28.50	28.70	28.28	28.54	28.54	-0.14%	4,419,168
Feb 5, 2026	28.70	28.95	28.51	28.58	28.58	-0.56%	3,546,025
Feb 4, 2026	28.50	28.88	28.32	28.74	28.74	0.98%	5,091,074
Feb 3, 2026	29.00	29.30	28.36	28.46	28.46	0.60%	7,047,306
Feb 2, 2026	28.40	28.54	27.48	28.29	28.29	-0.74%	8,336,709
Feb 1, 2026	28.56	29.17	28.35	28.50	28.50	-2.40%	5,833,720
Jan 30, 2026	28.70	29.29	28.33	29.20	29.20	1.67%	7,594,933
Jan 29, 2026	29.20	29.42	28.62	28.72	28.72	-1.37%	3,959,735
Jan 28, 2026	28.51	29.20	28.51	29.12	29.12	2.14%	5,588,904
Jan 27, 2026	28.75	28.82	28.20	28.51	28.51	-0.83%	6,673,095
Jan 23, 2026	29.07	29.13	28.46	28.75	28.75	-0.83%	8,583,612
Jan 22, 2026	28.95	29.50	28.85	28.99	28.99	0.87%	4,308,753
Jan 21, 2026	28.70	28.97	28.25	28.74	28.74	-0.17%	9,563,712
Jan 20, 2026	29.76	29.80	28.60	28.79	28.79	-2.83%	8,318,536
Jan 19, 2026	30.29	30.38	29.44	29.63	29.63	-0.10%	14,799,660
Jan 16, 2026	29.40	30.12	29.40	29.66	29.66	0.88%	9,710,974
Jan 14, 2026	28.89	29.60	28.75	29.40	29.40	1.62%	7,993,624
Jan 13, 2026	28.95	29.19	28.72	28.93	28.93	0.07%	4,810,156
Jan 12, 2026	28.78	29.00	28.27	28.91	28.91	0.45%	6,113,595
Jan 9, 2026	29.10	29.47	28.70	28.78	28.78	-1.51%	6,831,201
Jan 8, 2026	29.92	29.99	29.10	29.22	29.22	-2.24%	5,876,611
Jan 7, 2026	29.95	30.23	29.74	29.89	29.89	-0.23%	5,539,428
Jan 6, 2026	29.85	30.42	29.77	29.96	29.96	0.13%	8,418,652
Jan 5, 2026	30.88	31.25	29.73	29.92	29.92	-1.93%	15,027,180
Jan 2, 2026	29.55	30.70	29.55	30.51	30.51	3.32%	14,230,330
Jan 1, 2026	29.65	29.93	29.40	29.53	29.53	0.27%	5,479,869
Dec 31, 2025	28.95	29.74	28.85	29.45	29.45	2.15%	11,875,020
Dec 30, 2025	28.55	28.99	28.29	28.83	28.83	1.12%	7,011,814
Dec 29, 2025	28.54	28.84	28.41	28.51	28.51	-0.42%	3,865,980
Dec 26, 2025	28.79	29.00	28.54	28.63	28.63	-0.56%	4,361,450