Skip to main content
Unilever Consumer Care Limited (DSE:UNILEVERCL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2,083.50
-7.70 (-0.37%)
At close: Apr 28, 2026

Unilever Consumer Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,091.102,091.102,073.102,083.502,083.50-0.37%103
Apr 27, 20262,091.202,099.902,085.802,091.202,091.20-234
Apr 26, 20262,069.502,112.902,069.502,091.202,091.201.05%310
Apr 23, 20262,069.402,155.002,067.002,069.402,069.400.20%455
Apr 22, 20262,065.302,079.002,060.302,065.302,065.30-0.27%339
Apr 21, 20262,070.002,108.602,061.202,070.902,070.90-0.32%264
Apr 20, 20262,077.502,080.002,070.002,077.502,077.500.57%58
Apr 19, 20262,088.002,088.002,061.102,065.802,065.80-0.91%253
Apr 16, 20262,084.702,094.802,077.102,084.702,084.70-0.02%121
Apr 15, 20262,085.102,100.002,085.002,085.102,085.10-0.26%137
Apr 13, 20262,090.602,113.002,090.002,090.602,090.60-0.06%140
Apr 12, 20262,102.302,110.002,085.002,091.902,091.90-1.03%587
Apr 9, 20262,113.702,114.202,110.502,113.702,113.700.15%142
Apr 8, 20262,110.502,115.002,102.302,110.502,110.500.03%872
Apr 7, 20262,109.902,150.002,102.002,109.902,109.90-2.48%661
Apr 5, 20262,170.002,183.002,161.002,163.602,121.60-0.67%1,629
Apr 2, 20262,160.002,180.502,154.202,178.202,135.921.11%1,344
Apr 1, 20262,159.802,159.902,147.402,154.202,112.380.51%163
Mar 31, 20262,155.002,168.002,141.002,143.302,101.69-0.97%147
Mar 30, 20262,142.002,169.002,142.002,164.202,122.19-0.01%204
Mar 29, 20262,169.902,174.602,151.302,164.502,122.480.47%267
Mar 25, 20262,183.002,183.002,122.302,154.302,112.480.08%293
Mar 24, 20262,187.002,187.002,142.002,152.502,110.72-1.55%1,137
Mar 16, 20262,155.002,197.002,142.902,186.502,144.060.89%204
Mar 15, 20262,149.002,200.002,140.302,167.302,125.231.24%246
Mar 12, 20262,135.002,144.002,135.002,140.702,099.140.08%80
Mar 11, 20262,142.802,143.002,128.002,138.902,097.380.51%157
Mar 10, 20262,147.702,147.702,119.002,128.002,086.691.48%532
Mar 9, 20262,050.002,148.902,050.002,096.902,056.190.30%419
Mar 8, 20262,150.002,179.002,050.002,090.702,050.12-2.89%636
Mar 5, 20262,162.502,162.502,150.002,153.002,111.21-0.33%67
Mar 4, 20262,151.802,187.002,151.802,160.202,118.270.39%300
Mar 3, 20262,187.202,212.802,142.102,151.802,110.03-1.60%714
Mar 2, 20262,230.002,239.902,180.002,186.802,144.35-0.65%1,106
Mar 1, 20262,200.102,209.902,199.402,201.102,158.37-1.51%325
Feb 26, 20262,229.602,239.802,229.602,234.802,191.420.24%530
Feb 25, 20262,211.002,234.902,210.502,229.502,186.220.88%1,276
Feb 24, 20262,219.702,219.702,208.002,210.102,167.200.03%410
Feb 23, 20262,210.002,217.902,208.302,209.402,166.51-0.34%302
Feb 22, 20262,220.002,220.002,210.002,217.002,173.960.04%79
Feb 19, 20262,220.402,225.002,210.102,216.202,173.18-0.19%231
Feb 18, 20262,235.002,270.002,216.002,220.402,177.30-0.50%382
Feb 17, 20262,235.002,245.002,225.502,231.602,188.28-0.43%250
Feb 16, 20262,294.502,294.502,210.102,241.202,197.69-0.58%424
Feb 15, 20262,215.802,270.002,215.802,254.202,210.441.73%2,187
Feb 10, 20262,202.502,216.002,200.002,215.802,172.790.32%520
Feb 9, 20262,200.002,209.902,200.002,208.702,165.820.56%138
Feb 8, 20262,192.002,200.002,180.002,196.302,153.67-0.18%70
Feb 5, 20262,200.002,210.002,191.002,200.302,157.590.70%164
Feb 3, 20262,175.502,187.202,175.102,185.102,142.680.54%248
Feb 2, 20262,194.002,194.002,171.702,173.402,131.210.08%206
Feb 1, 20262,172.102,180.002,171.002,171.602,129.440.01%203
Jan 29, 20262,179.102,189.002,170.002,171.302,129.15-0.22%221
Jan 28, 20262,185.002,188.002,173.902,176.102,133.860.10%301
Jan 27, 20262,198.502,198.502,170.802,173.902,131.70-0.54%364
Jan 26, 20262,195.502,195.502,175.102,185.802,143.370.60%130
Jan 25, 20262,160.002,184.602,160.002,172.802,130.62-0.17%166
Jan 22, 20262,187.502,204.002,172.002,176.502,134.25-0.50%503
Jan 21, 20262,189.002,194.502,179.102,187.402,144.94-0.15%144
Jan 20, 20262,194.902,194.902,157.002,190.602,148.080.54%80
Jan 19, 20262,189.002,189.002,155.002,178.902,136.600.18%80
Jan 18, 20262,170.002,190.002,165.602,175.002,132.780.44%192
Jan 15, 20262,151.002,194.002,151.002,165.402,123.370.52%148
Jan 14, 20262,181.702,181.702,150.002,154.202,112.38-1.26%182
Jan 13, 20262,171.002,185.002,167.302,181.702,139.350.66%63
Jan 12, 20262,150.202,180.002,150.002,167.302,125.230.52%49
Jan 11, 20262,150.002,160.002,150.002,156.002,114.150.22%21
Jan 8, 20262,160.002,165.002,150.002,151.202,109.44-0.09%118
Jan 7, 20262,190.002,190.002,151.002,153.102,111.300.13%209
Jan 6, 20262,150.002,170.002,150.002,150.302,108.56-0.31%384
Jan 5, 20262,155.002,179.002,155.002,157.002,115.13-0.13%125
Jan 4, 20262,141.002,184.902,141.002,159.802,117.87-0.15%62
Jan 1, 20262,160.002,184.502,160.002,163.102,121.110.57%8
Dec 30, 20252,140.002,189.902,140.002,150.902,109.15-0.07%76
Dec 29, 20252,151.402,188.002,150.002,152.402,110.62-0.39%83
Dec 28, 20252,219.002,219.002,150.002,160.802,118.850.04%306
Dec 24, 20252,223.902,223.902,157.302,160.002,118.07-2.15%350
Dec 23, 20252,230.002,230.002,180.002,207.502,164.651.24%22
Dec 22, 20252,161.102,193.502,150.002,180.502,138.171.08%239
Dec 21, 20252,193.202,193.202,150.002,157.202,115.320.56%114
Dec 18, 20252,172.002,199.902,140.002,145.202,103.56-1.25%293
Dec 17, 20252,183.002,217.502,160.002,172.402,130.23-0.49%295
Dec 15, 20252,229.002,229.002,150.002,183.002,140.62-0.03%242
Dec 14, 20252,220.002,220.002,150.002,183.602,141.21-0.60%101
Dec 11, 20252,173.002,219.002,173.002,196.802,154.161.53%41
Dec 10, 20252,221.902,221.902,156.002,163.702,121.70-1.37%65
Dec 9, 20252,200.002,200.102,192.002,193.802,151.21-0.42%82
Dec 8, 20252,222.502,228.702,200.002,203.002,160.24-0.87%140
Dec 7, 20252,200.002,225.202,200.002,222.402,179.264.86%56
Dec 4, 20252,225.902,225.902,114.702,119.302,078.16-4.79%1,357
Dec 3, 20252,252.002,252.002,220.002,225.902,182.69-1.49%376
Dec 2, 20252,245.402,260.202,245.402,259.602,215.74-0.36%27
Dec 1, 20252,267.702,267.702,267.702,267.702,223.68-2
Nov 30, 20252,285.202,285.202,252.002,267.702,223.68-0.73%31
Nov 27, 20252,295.002,295.002,272.002,284.302,239.960.11%21
Nov 26, 20252,285.002,285.102,280.002,281.902,237.600.24%36
Nov 25, 20252,274.102,298.002,274.102,276.502,232.310.30%124
Nov 24, 20252,286.102,286.102,266.502,269.802,225.74-0.71%195
Nov 23, 20252,281.302,290.002,280.002,286.102,241.720.21%24
Nov 20, 20252,330.002,330.002,260.002,281.302,237.02-0.47%33