United Commercial Bank PLC (DSE:UCB)
Bangladesh
· Delayed Price · Currency is BDT 9.50
+0.10 (1.06%)
At close: Mar 9, 2026
United Commercial Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.50 | 9.60 | 9.30 | 9.50 | 9.50 | 1.06% | 627,642 |
| Mar 8, 2026 | 9.70 | 9.70 | 9.40 | 9.40 | 9.40 | -3.09% | 1,265,105 |
| Mar 5, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -1.02% | 1,270,702 |
| Mar 4, 2026 | 9.80 | 10.00 | 9.70 | 9.80 | 9.80 | -1.01% | 699,982 |
| Mar 3, 2026 | 10.10 | 10.30 | 9.80 | 9.90 | 9.90 | -1.98% | 1,406,485 |
| Mar 2, 2026 | 9.90 | 10.30 | 9.80 | 10.10 | 10.10 | 2.02% | 2,762,736 |
| Mar 1, 2026 | 10.00 | 10.10 | 9.70 | 9.90 | 9.90 | -1.98% | 1,143,675 |
| Feb 26, 2026 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | 1.00% | 1,533,509 |
| Feb 25, 2026 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | 1.01% | 1,274,082 |
| Feb 24, 2026 | 9.90 | 10.20 | 9.90 | 9.90 | 9.90 | -1.98% | 1,340,639 |
| Feb 23, 2026 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | 2.02% | 1,796,658 |
| Feb 22, 2026 | 10.10 | 10.20 | 9.80 | 9.90 | 9.90 | -1.00% | 1,533,286 |
| Feb 19, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 1,058,719 |
| Feb 18, 2026 | 10.10 | 10.30 | 9.90 | 9.90 | 9.90 | -1.98% | 1,630,250 |
| Feb 17, 2026 | 10.10 | 10.50 | 10.00 | 10.10 | 10.10 | -3.81% | 2,601,910 |
| Feb 16, 2026 | 10.70 | 10.70 | 10.20 | 10.50 | 10.50 | -0.94% | 2,081,880 |
| Feb 15, 2026 | 10.30 | 10.80 | 10.20 | 10.60 | 10.60 | 4.95% | 5,313,631 |
| Feb 10, 2026 | 9.90 | 10.20 | 9.90 | 10.10 | 10.10 | 2.02% | 2,333,920 |
| Feb 9, 2026 | 9.90 | 10.10 | 9.80 | 9.90 | 9.90 | - | 2,516,097 |
| Feb 8, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 511,016 |
| Feb 5, 2026 | 10.10 | 10.20 | 9.90 | 10.00 | 10.00 | -1.96% | 1,865,044 |
| Feb 3, 2026 | 10.20 | 10.30 | 10.00 | 10.20 | 10.20 | - | 1,147,338 |
| Feb 2, 2026 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | 2.00% | 2,843,538 |
| Feb 1, 2026 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | - | 874,111 |
| Jan 29, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | - | 695,324 |
| Jan 28, 2026 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 1,374,830 |
| Jan 27, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | 1.02% | 369,484 |
| Jan 26, 2026 | 9.90 | 9.90 | 9.70 | 9.80 | 9.80 | - | 287,498 |
| Jan 25, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | - | 357,827 |
| Jan 22, 2026 | 9.80 | 10.00 | 9.80 | 9.80 | 9.80 | -1.01% | 1,048,432 |
| Jan 21, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 573,424 |
| Jan 20, 2026 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | 1.02% | 570,895 |
| Jan 19, 2026 | 10.00 | 10.10 | 9.80 | 9.80 | 9.80 | -2.00% | 936,124 |
| Jan 18, 2026 | 9.90 | 10.00 | 9.70 | 10.00 | 10.00 | 2.04% | 1,268,762 |
| Jan 15, 2026 | 10.20 | 10.20 | 9.80 | 9.80 | 9.80 | -1.01% | 592,132 |
| Jan 14, 2026 | 9.90 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 947,037 |
| Jan 13, 2026 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | - | 490,262 |
| Jan 12, 2026 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | - | 434,543 |
| Jan 11, 2026 | 10.20 | 10.20 | 9.90 | 10.00 | 10.00 | -1.96% | 826,252 |
| Jan 8, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -1.92% | 1,159,109 |
| Jan 7, 2026 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 1,416,988 |
| Jan 6, 2026 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | - | 1,134,855 |
| Jan 5, 2026 | 10.60 | 10.70 | 10.30 | 10.30 | 10.30 | -2.83% | 2,131,692 |
| Jan 4, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | - | 4,519,136 |
| Jan 1, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 1.92% | 2,370,880 |
| Dec 30, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 215,670 |
| Dec 29, 2025 | 10.40 | 10.60 | 10.30 | 10.50 | 10.50 | 1.94% | 2,850,994 |
| Dec 28, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 803,960 |
| Dec 24, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 790,716 |
| Dec 23, 2025 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 963,257 |
| Dec 22, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 1,110,619 |
| Dec 21, 2025 | 10.10 | 10.40 | 10.10 | 10.20 | 10.20 | 0.99% | 1,466,090 |
| Dec 18, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 499,757 |
| Dec 17, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 1,101,827 |
| Dec 15, 2025 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | 2.04% | 1,871,579 |
| Dec 14, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | 432,279 |
| Dec 11, 2025 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | - | 647,728 |
| Dec 10, 2025 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | - | 288,302 |
| Dec 9, 2025 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | - | 292,181 |
| Dec 8, 2025 | 10.00 | 10.00 | 9.70 | 10.00 | 10.00 | 1.01% | 519,764 |
| Dec 7, 2025 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 1.02% | 176,475 |
| Dec 4, 2025 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -2.00% | 836,280 |
| Dec 3, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 184,193 |
| Dec 2, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 355,664 |
| Dec 1, 2025 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | -0.99% | 1,170,286 |
| Nov 30, 2025 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | 261,165 |
| Nov 27, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 628,169 |
| Nov 26, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | 896,705 |
| Nov 25, 2025 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 3,061,385 |
| Nov 24, 2025 | 10.20 | 10.70 | 10.20 | 10.50 | 10.50 | 1.94% | 2,595,714 |
| Nov 23, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 1,085,464 |
| Nov 20, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 1,216,600 |
| Nov 19, 2025 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 1,504,684 |
| Nov 18, 2025 | 9.90 | 10.00 | 9.70 | 9.90 | 9.90 | 1.02% | 975,069 |
| Nov 17, 2025 | 9.60 | 9.90 | 9.60 | 9.80 | 9.80 | 1.03% | 297,272 |
| Nov 16, 2025 | 9.90 | 9.90 | 9.50 | 9.70 | 9.70 | -2.02% | 1,000,775 |
| Nov 13, 2025 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 1,706,237 |
| Nov 12, 2025 | 10.00 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 1,891,708 |
| Nov 11, 2025 | 9.90 | 10.20 | 9.90 | 10.10 | 10.10 | 2.02% | 1,571,041 |
| Nov 10, 2025 | 10.00 | 10.10 | 9.80 | 9.90 | 9.90 | -1.00% | 2,121,531 |
| Nov 9, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 1,711,292 |
| Nov 6, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | - | 1,489,596 |
| Nov 5, 2025 | 10.10 | 10.20 | 9.90 | 10.10 | 10.10 | - | 2,563,180 |
| Nov 4, 2025 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | -1.94% | 1,632,378 |
| Nov 3, 2025 | 9.80 | 10.40 | 9.80 | 10.30 | 10.30 | 5.10% | 3,784,583 |
| Nov 2, 2025 | 9.80 | 9.90 | 9.60 | 9.80 | 9.80 | 2.08% | 536,663 |
| Oct 30, 2025 | 9.60 | 9.70 | 9.60 | 9.60 | 9.60 | - | 1,177,900 |
| Oct 29, 2025 | 8.90 | 9.80 | 8.90 | 9.60 | 9.60 | - | 598,762 |
| Oct 28, 2025 | 9.80 | 9.80 | 9.50 | 9.60 | 9.60 | -2.04% | 1,416,651 |
| Oct 27, 2025 | 9.90 | 9.90 | 9.70 | 9.80 | 9.80 | - | 408,044 |
| Oct 26, 2025 | 10.00 | 10.00 | 9.70 | 9.80 | 9.80 | -1.01% | 1,140,695 |
| Oct 23, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 1,115,143 |
| Oct 22, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | - | 498,315 |
| Oct 21, 2025 | 10.10 | 10.20 | 9.90 | 9.90 | 9.90 | -1.98% | 930,011 |
| Oct 20, 2025 | 10.00 | 10.20 | 9.80 | 10.10 | 10.10 | 3.06% | 671,339 |
| Oct 19, 2025 | 10.10 | 10.20 | 9.80 | 9.80 | 9.80 | -2.97% | 655,218 |
| Oct 16, 2025 | 10.10 | 10.20 | 9.90 | 10.10 | 10.10 | -0.98% | 783,765 |
| Oct 15, 2025 | 10.00 | 10.30 | 10.00 | 10.20 | 10.20 | 2.00% | 1,284,670 |
| Oct 14, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 557,869 |
| Oct 13, 2025 | 10.20 | 10.30 | 9.90 | 10.10 | 10.10 | 1.00% | 1,534,658 |