Skip to main content
Unilever Consumer Care Limited (DSE:UNILEVERCL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,119.30
-106.60 (-4.79%)
At close: Dec 4, 2025

Unilever Consumer Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20252,400.002,400.002,400.002,400.002,400.00-0.11%20
Oct 7, 20252,490.002,490.002,399.702,402.702,402.700.19%69
Oct 6, 20252,383.302,410.002,383.302,398.102,398.100.33%108
Oct 5, 20252,379.202,399.002,379.202,390.302,390.300.40%52
Sep 30, 20252,466.102,466.102,367.002,380.702,380.70-0.78%98
Sep 29, 20252,367.002,400.002,367.002,399.302,399.300.09%111
Sep 28, 20252,461.102,461.102,361.202,397.102,397.100.82%31
Sep 25, 20252,376.002,405.002,375.002,377.502,377.50-0.45%89
Sep 24, 20252,410.002,410.002,381.102,388.302,388.30-0.50%256
Sep 23, 20252,421.002,421.002,398.502,400.302,400.30-0.81%175
Sep 22, 20252,441.102,441.102,420.002,420.002,420.00-0.86%571
Sep 21, 20252,441.002,441.002,441.002,441.002,441.000.03%100
Sep 18, 20252,450.102,450.102,435.002,440.202,440.20-0.48%102
Sep 17, 20252,445.602,478.002,445.002,451.902,451.90-1.08%109
Sep 16, 20252,478.002,480.002,440.102,478.602,478.600.97%73
Sep 15, 20252,453.002,480.002,453.002,454.902,454.900.12%171
Sep 14, 20252,452.002,452.002,452.002,452.002,452.00-0.14%5
Sep 11, 20252,451.202,487.902,450.002,455.502,455.50-0.02%66
Sep 10, 20252,450.202,497.002,450.202,455.902,455.90-0.40%129
Sep 9, 20252,490.002,490.002,460.102,465.702,465.700.16%30
Sep 8, 20252,490.002,490.002,460.002,461.702,461.70-0.10%307
Sep 7, 20252,490.002,490.002,461.002,464.102,464.10-0.30%193
Sep 4, 20252,495.002,499.002,470.002,471.602,471.60-0.32%304
Sep 3, 20252,520.002,520.002,470.002,479.602,479.60-0.63%304
Sep 2, 20252,500.002,500.002,495.002,495.402,495.40-1.07%13
Sep 1, 20252,538.002,538.002,490.002,522.502,522.502.15%29
Aug 31, 20252,465.002,481.202,465.002,469.302,469.30-0.39%295
Aug 28, 20252,464.002,490.002,464.002,479.002,479.00-228
Aug 27, 20252,473.002,490.002,469.002,479.102,479.10-0.15%27
Aug 26, 20252,549.002,549.002,480.002,482.702,482.700.34%499
Aug 25, 20252,433.402,489.002,433.402,474.202,474.200.58%184
Aug 24, 20252,548.002,548.002,450.202,459.902,459.90-0.12%131
Aug 21, 20252,480.702,480.702,451.002,462.902,462.90-0.46%139
Aug 20, 20252,498.002,498.002,466.002,474.302,474.30-0.88%142
Aug 19, 20252,509.002,509.002,453.002,496.202,496.20-0.73%252
Aug 18, 20252,490.002,519.002,460.002,514.602,514.600.81%564
Aug 17, 20252,474.802,498.002,440.002,494.302,494.300.79%343
Aug 14, 20252,470.002,497.002,450.202,474.802,474.800.04%196
Aug 13, 20252,410.102,498.002,410.102,473.802,473.80-0.41%183
Aug 12, 20252,483.002,490.002,481.302,484.102,484.100.04%69
Aug 11, 20252,499.902,499.902,450.002,483.002,483.00-0.75%110
Aug 10, 20252,508.002,519.902,500.002,501.802,501.80-0.24%263
Aug 7, 20252,520.002,520.002,501.002,507.702,507.700.10%831
Aug 6, 20252,515.102,515.102,502.002,505.202,505.20-0.42%339
Aug 4, 20252,498.302,530.002,498.302,515.802,515.800.68%1,140
Aug 3, 20252,543.002,543.002,471.502,498.702,498.701.11%521
Jul 31, 20252,479.902,480.002,461.002,471.302,471.30-0.40%615
Jul 30, 20252,480.002,485.002,455.102,481.302,481.300.40%49
Jul 29, 20252,480.002,484.902,470.002,471.502,471.50-0.22%171
Jul 28, 20252,496.002,500.002,470.102,477.002,477.00-0.94%512
Jul 27, 20252,501.702,550.002,500.102,500.502,500.500.49%720
Jul 24, 20252,495.002,525.002,480.802,488.302,488.30-0.25%312
Jul 23, 20252,450.002,530.002,450.002,494.502,494.501.73%710
Jul 22, 20252,438.502,455.002,434.702,452.002,452.000.75%726
Jul 21, 20252,350.002,440.002,350.002,433.802,433.80-0.38%475
Jul 20, 20252,489.002,490.002,426.002,443.002,443.000.33%522
Jul 17, 20252,419.802,445.802,410.002,434.902,434.901.02%506
Jul 16, 20252,400.102,420.002,400.102,410.302,410.300.37%187
Jul 15, 20252,405.002,418.002,400.002,401.402,401.40-0.73%209