Skip to main content
Union Bank PLC. (DSE:UNIONBANK)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
1.500
-0.100 (-6.25%)
At close: Nov 5, 2025

Union Bank PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20251.701.701.501.501.50-6.25%283,056
Nov 4, 20251.601.701.501.601.60-194,895
Nov 3, 20251.601.701.501.601.60-365,780
Nov 2, 20251.601.701.501.601.60-545,623
Oct 30, 20251.601.701.601.601.60-305,264
Oct 29, 20251.601.701.501.601.60-748,884
Oct 28, 20251.701.701.601.601.60-5.88%1,335,060
Oct 27, 20251.801.801.601.701.70-124,000
Oct 26, 20251.801.801.701.701.70-5.56%795,202
Oct 23, 20251.701.801.601.801.805.88%705,677
Oct 22, 20251.701.701.601.701.70-358,305
Oct 21, 20251.801.801.701.701.70-5.56%1,852,703
Oct 20, 20251.801.801.701.801.80-697,017
Oct 19, 20251.901.901.801.801.80-5.26%1,369,712
Oct 16, 20252.002.001.801.901.90-2,762,778
Oct 15, 20251.901.901.901.901.905.56%323,069
Oct 14, 20251.801.801.801.801.805.88%625,254
Oct 13, 20251.601.801.601.701.70-2,764,470
Oct 12, 20251.701.701.701.701.70-5.56%697,664
Oct 9, 20251.802.001.801.801.80-10.00%1,528,029
Oct 8, 20252.202.302.002.002.00-9.09%2,289,508
Oct 7, 20252.402.402.102.202.20-11,259,550
Oct 6, 20252.202.202.202.202.2010.00%216,738
Oct 5, 20252.002.002.002.002.005.26%203,034
Sep 30, 20251.901.901.901.901.905.56%732,765
Sep 29, 20251.801.801.801.801.805.88%292,302
Sep 28, 20251.601.701.501.701.706.25%2,599,337
Sep 25, 20251.401.601.401.601.606.67%2,414,980
Sep 24, 20251.501.501.501.501.50-6.25%154,607
Sep 23, 20251.601.601.601.601.60-5.88%146,020
Sep 22, 20251.701.701.701.701.70-5.56%438,144
Sep 21, 20251.901.901.801.801.80-5.26%900,119
Sep 18, 20251.901.901.801.901.90-734,817
Sep 17, 20251.902.001.801.901.90-972,166
Sep 16, 20251.902.001.901.901.90-5.00%633,616
Sep 15, 20252.002.001.902.002.00-687,824
Sep 14, 20252.002.001.902.002.00-1,100,759
Sep 11, 20252.102.102.002.002.00-1,197,703
Sep 10, 20252.102.102.002.002.00-1,564,354
Sep 9, 20252.202.201.902.002.00-4.76%4,995,942
Sep 8, 20252.202.302.002.102.10-4.55%4,660,218
Sep 7, 20252.302.402.102.202.20-4.35%3,445,313
Sep 4, 20252.302.402.202.302.30-791,859
Sep 3, 20252.302.302.202.302.30-980,226
Sep 2, 20252.402.402.302.302.30-541,290
Sep 1, 20252.402.502.302.302.30-4.17%917,347
Aug 31, 20252.502.502.402.402.40-589,794
Aug 28, 20252.402.502.302.402.40-431,097
Aug 27, 20252.502.502.302.402.40-4.00%649,980
Aug 26, 20252.502.602.402.502.50-809,503
Aug 25, 20252.602.702.502.502.50-380,145
Aug 24, 20252.702.802.502.502.50-7.41%1,657,108
Aug 21, 20252.802.802.702.702.70-214,073
Aug 20, 20252.702.802.702.702.70-337,514
Aug 19, 20252.802.902.702.702.70-3.57%228,663
Aug 18, 20252.802.902.702.802.80-363,881
Aug 17, 20252.802.902.702.802.80-467,820
Aug 14, 20252.802.902.802.802.80-203,961
Aug 13, 20252.802.902.702.802.80-966,329
Aug 12, 20252.902.902.802.802.80-301,456
Aug 11, 20252.802.902.702.802.80-1,481,802
Aug 10, 20252.902.902.802.802.80-3.45%594,395
Aug 7, 20252.902.902.802.902.90-106,554
Aug 6, 20253.003.002.802.902.90-512,088
Aug 4, 20252.903.002.802.902.90-3.33%3,041,676
Aug 3, 20253.003.102.903.003.00-2,403,423
Jul 31, 20253.003.102.903.003.00-763,304
Jul 30, 20253.003.102.903.003.00-402,038
Jul 29, 20253.003.002.903.003.00-862,155
Jul 28, 20253.003.103.003.003.00-561,784
Jul 27, 20253.103.103.003.003.00-3.23%489,362
Jul 24, 20253.003.103.003.103.103.33%645,652
Jul 23, 20252.903.102.903.003.003.45%679,557
Jul 22, 20253.103.102.902.902.90-3.33%233,159
Jul 21, 20253.003.102.903.003.00-432,474
Jul 20, 20253.003.102.903.003.00-671,313
Jul 17, 20253.003.102.903.003.00-209,680
Jul 16, 20253.003.102.903.003.00-517,198
Jul 15, 20253.003.102.903.003.00-694,729
Jul 14, 20253.003.102.903.003.00-988,755
Jul 13, 20253.103.103.003.003.00-3.23%389,158
Jul 10, 20253.003.103.003.103.103.33%846,736
Jul 9, 20253.003.102.903.003.00-784,946
Jul 8, 20253.003.102.903.003.00-3.23%598,493
Jul 7, 20252.903.102.903.103.106.90%1,081,195
Jul 3, 20252.903.002.902.902.90-151,489
Jul 2, 20252.903.002.902.902.90-177,021
Jun 30, 20252.903.002.802.902.90-396,176
Jun 29, 20253.003.002.802.902.90-678,034
Jun 26, 20252.903.002.902.902.90-509,937
Jun 25, 20252.803.002.802.902.903.57%911,238
Jun 24, 20252.903.002.802.802.80-3.45%296,271
Jun 23, 20252.902.902.802.902.90-422,840
Jun 22, 20252.903.002.802.902.90-3.33%1,243,779
Jun 19, 20253.003.102.903.003.00-3.23%1,035,267
Jun 18, 20253.003.103.003.103.103.33%651,904
Jun 17, 20253.103.103.003.003.00-3.23%186,708
Jun 16, 20253.103.103.003.103.103.33%127,624
Jun 15, 20253.103.103.003.003.00-3.23%166,952
Jun 4, 20253.103.103.003.103.103.33%33,727