Skip to main content
Unilever Consumer Care Limited (DSE:UNILEVERCL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,153.00
-7.20 (-0.33%)
At close: Mar 5, 2026

Unilever Consumer Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,153.002,162.502,150.002,153.002,153.00-0.33%67
Mar 4, 20262,160.202,187.002,151.802,160.202,160.200.39%300
Mar 3, 20262,151.802,212.802,142.102,151.802,151.80-1.60%714
Mar 2, 20262,186.802,239.902,180.002,186.802,186.80-0.65%1,106
Mar 1, 20262,200.102,209.902,199.402,201.102,201.10-1.51%325
Feb 26, 20262,229.602,239.802,229.602,234.802,234.800.24%530
Feb 25, 20262,229.502,234.902,210.502,229.502,229.500.88%1,276
Feb 24, 20262,210.102,219.702,208.002,210.102,210.100.03%410
Feb 23, 20262,210.002,217.902,208.302,209.402,209.40-0.34%302
Feb 22, 20262,220.002,220.002,210.002,217.002,217.000.04%79
Feb 19, 20262,220.402,225.002,210.102,216.202,216.20-0.19%231
Feb 18, 20262,235.002,270.002,216.002,220.402,220.40-0.50%382
Feb 17, 20262,235.002,245.002,225.502,231.602,231.60-0.43%250
Feb 16, 20262,294.502,294.502,210.102,241.202,241.20-0.58%424
Feb 15, 20262,215.802,270.002,215.802,254.202,254.201.73%2,187
Feb 10, 20262,215.802,216.002,200.002,215.802,215.800.32%520
Feb 9, 20262,208.702,209.902,200.002,208.702,208.700.56%138
Feb 8, 20262,192.002,200.002,180.002,196.302,196.30-0.18%70
Feb 5, 20262,200.002,210.002,191.002,200.302,200.300.70%164
Feb 3, 20262,185.102,187.202,175.102,185.102,185.100.54%248
Feb 2, 20262,194.002,194.002,171.702,173.402,173.400.08%206
Feb 1, 20262,172.102,180.002,171.002,171.602,171.600.01%203
Jan 29, 20262,179.102,189.002,170.002,171.302,171.30-0.22%221
Jan 28, 20262,185.002,188.002,173.902,176.102,176.100.10%301
Jan 27, 20262,198.502,198.502,170.802,173.902,173.90-0.54%364
Jan 26, 20262,185.802,195.502,175.102,185.802,185.800.60%130
Jan 25, 20262,160.002,184.602,160.002,172.802,172.80-0.17%166
Jan 22, 20262,187.502,204.002,172.002,176.502,176.50-0.50%503
Jan 21, 20262,189.002,194.502,179.102,187.402,187.40-0.15%144
Jan 20, 20262,194.902,194.902,157.002,190.602,190.600.54%80
Jan 19, 20262,178.902,189.002,155.002,178.902,178.900.18%80
Jan 18, 20262,170.002,190.002,165.602,175.002,175.000.44%192
Jan 15, 20262,165.402,194.002,151.002,165.402,165.400.52%148
Jan 14, 20262,154.202,181.702,150.002,154.202,154.20-1.26%182
Jan 13, 20262,171.002,185.002,167.302,181.702,181.700.66%63
Jan 12, 20262,150.202,180.002,150.002,167.302,167.300.52%49
Jan 11, 20262,150.002,160.002,150.002,156.002,156.000.22%21
Jan 8, 20262,160.002,165.002,150.002,151.202,151.20-0.09%118
Jan 7, 20262,153.102,190.002,151.002,153.102,153.100.13%209
Jan 6, 20262,150.002,170.002,150.002,150.302,150.30-0.31%384
Jan 5, 20262,155.002,179.002,155.002,157.002,157.00-0.13%125
Jan 4, 20262,141.002,184.902,141.002,159.802,159.80-0.15%62
Jan 1, 20262,163.102,184.502,160.002,163.102,163.100.57%8
Dec 30, 20252,150.902,189.902,140.002,150.902,150.90-0.07%76
Dec 29, 20252,151.402,188.002,150.002,152.402,152.40-0.39%83
Dec 28, 20252,219.002,219.002,150.002,160.802,160.800.04%306
Dec 24, 20252,223.902,223.902,157.302,160.002,160.00-2.15%350
Dec 23, 20252,230.002,230.002,180.002,207.502,207.501.24%22
Dec 22, 20252,161.102,193.502,150.002,180.502,180.501.08%239
Dec 21, 20252,193.202,193.202,150.002,157.202,157.200.56%114
Dec 18, 20252,172.002,199.902,140.002,145.202,145.20-1.25%293
Dec 17, 20252,183.002,217.502,160.002,172.402,172.40-0.49%295
Dec 15, 20252,183.002,229.002,150.002,183.002,183.00-0.03%242
Dec 14, 20252,220.002,220.002,150.002,183.602,183.60-0.60%101
Dec 11, 20252,173.002,219.002,173.002,196.802,196.801.53%41
Dec 10, 20252,221.902,221.902,156.002,163.702,163.70-1.37%65
Dec 9, 20252,193.802,200.102,192.002,193.802,193.80-0.42%82
Dec 8, 20252,203.002,228.702,200.002,203.002,203.00-0.87%140
Dec 7, 20252,200.002,225.202,200.002,222.402,222.404.86%56
Dec 4, 20252,225.902,225.902,114.702,119.302,119.30-4.79%1,357
Dec 3, 20252,225.902,252.002,220.002,225.902,225.90-1.49%376
Dec 2, 20252,245.402,260.202,245.402,259.602,259.60-0.36%27
Dec 1, 20252,267.702,267.702,267.702,267.702,267.70-2
Nov 30, 20252,285.202,285.202,252.002,267.702,267.70-0.73%31
Nov 27, 20252,295.002,295.002,272.002,284.302,284.300.11%21
Nov 26, 20252,285.002,285.102,280.002,281.902,281.900.24%36
Nov 25, 20252,274.102,298.002,274.102,276.502,276.500.30%124
Nov 24, 20252,269.802,286.102,266.502,269.802,269.80-0.71%195
Nov 23, 20252,281.302,290.002,280.002,286.102,286.100.21%24
Nov 20, 20252,330.002,330.002,260.002,281.302,281.30-0.47%33
Nov 19, 20252,250.002,297.002,250.002,292.002,292.000.49%110
Nov 18, 20252,315.002,315.002,221.302,280.902,280.903.00%14
Nov 17, 20252,265.002,298.902,190.002,214.402,214.40-2.41%405
Nov 16, 20252,301.002,323.002,260.502,269.102,269.10-2.44%114
Nov 13, 20252,325.202,350.002,323.202,325.802,325.80-0.38%154
Nov 12, 20252,332.002,358.002,331.502,334.702,334.70-0.10%27
Nov 11, 20252,335.502,350.002,335.502,337.102,337.10-0.18%21
Nov 10, 20252,360.002,365.002,330.002,341.202,341.20-1.43%589
Nov 9, 20252,428.002,428.002,375.102,375.202,375.20-0.83%410
Nov 6, 20252,409.902,410.002,394.502,395.002,395.00-0.02%123
Nov 5, 20252,402.002,420.002,382.002,395.502,395.50-0.16%22
Nov 4, 20252,399.502,399.502,399.302,399.302,399.30-17
Nov 3, 20252,420.002,420.002,395.202,399.302,399.30-0.09%302
Nov 2, 20252,425.002,425.002,391.102,401.502,401.50-0.85%46
Oct 30, 20252,418.002,424.002,415.002,422.002,422.000.03%100
Oct 29, 20252,430.002,430.002,400.202,421.302,421.300.93%56
Oct 28, 20252,400.002,400.002,380.102,399.102,399.10-0.04%45
Oct 27, 20252,399.902,402.602,399.002,400.002,400.00-0.12%68
Oct 26, 20252,430.002,430.002,399.902,402.902,402.900.46%37
Oct 23, 20252,392.002,392.002,392.002,392.002,392.000.02%59
Oct 22, 20252,390.002,404.902,381.202,391.602,391.60-0.40%206
Oct 21, 20252,386.002,410.002,386.002,401.102,401.100.63%199
Oct 20, 20252,383.502,398.902,383.502,386.002,386.000.11%95
Oct 19, 20252,384.802,419.002,380.102,383.402,383.40-0.06%83
Oct 16, 20252,439.902,439.902,381.002,384.802,384.800.10%86
Oct 15, 20252,382.502,382.502,382.202,382.502,382.50-0.18%183
Oct 14, 20252,415.002,415.002,382.002,386.902,386.90-1.57%21
Oct 13, 20252,449.002,449.002,420.002,425.002,425.001.50%29
Oct 12, 20252,396.702,396.802,381.002,389.102,389.10-0.32%43
Oct 9, 20252,386.002,430.002,385.502,396.702,396.70-0.14%26