Union Capital Limited (DSE:UNIONCAP)
Bangladesh
· Delayed Price · Currency is BDT 3.100
0.00 (0.00%)
At close: Dec 4, 2025
Union Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.10 | 3.40 | 3.10 | 3.10 | 3.10 | - | 106,661 |
| Dec 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.90% | 48,037 |
| Dec 2, 2025 | 3.20 | 3.30 | 2.90 | 2.90 | 2.90 | -9.38% | 386,666 |
| Dec 1, 2025 | 3.20 | 3.60 | 3.20 | 3.20 | 3.20 | -8.57% | 152,111 |
| Nov 30, 2025 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 30,075 |
| Nov 27, 2025 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | - | 34,652 |
| Nov 26, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -2.70% | 83,235 |
| Nov 25, 2025 | 3.70 | 4.00 | 3.70 | 3.70 | 3.70 | -2.63% | 81,616 |
| Nov 24, 2025 | 3.80 | 3.90 | 3.50 | 3.80 | 3.80 | 5.56% | 64,219 |
| Nov 23, 2025 | 3.50 | 3.60 | 3.40 | 3.60 | 3.60 | 5.88% | 64,089 |
| Nov 20, 2025 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 61,036 |
| Nov 19, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 6.45% | 50,661 |
| Nov 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.90% | 46,705 |
| Nov 17, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 119,984 |
| Nov 16, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | -6.67% | 200,265 |
| Nov 13, 2025 | 3.00 | 3.00 | 2.80 | 3.00 | 3.00 | - | 62,642 |
| Nov 12, 2025 | 3.30 | 3.30 | 2.90 | 3.00 | 3.00 | -6.25% | 128,253 |
| Nov 11, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 164,614 |
| Nov 10, 2025 | 3.40 | 3.50 | 3.10 | 3.30 | 3.30 | -2.94% | 167,309 |
| Nov 9, 2025 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | -2.86% | 60,530 |
| Nov 6, 2025 | 3.70 | 3.80 | 3.50 | 3.50 | 3.50 | -7.89% | 255,683 |
| Nov 5, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 71,744 |
| Nov 4, 2025 | 4.30 | 4.30 | 3.80 | 3.90 | 3.90 | -2.50% | 10,705 |
| Nov 3, 2025 | 4.30 | 4.30 | 3.90 | 4.00 | 4.00 | -2.44% | 107,603 |
| Nov 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 7.89% | 91,892 |
| Oct 30, 2025 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 8,256 |
| Oct 29, 2025 | 3.90 | 3.90 | 3.60 | 3.70 | 3.70 | 2.78% | 23,167 |
| Oct 28, 2025 | 3.70 | 3.80 | 3.60 | 3.60 | 3.60 | -2.70% | 54,767 |
| Oct 27, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 55,424 |
| Oct 26, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 73,252 |
| Oct 23, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 14,601 |
| Oct 22, 2025 | 3.70 | 3.90 | 3.60 | 3.70 | 3.70 | - | 93,027 |
| Oct 21, 2025 | 3.60 | 3.80 | 3.60 | 3.70 | 3.70 | - | 18,761 |
| Oct 20, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 59,386 |
| Oct 19, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 5,772 |
| Oct 16, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | - | 12,057 |
| Oct 15, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | -2.56% | 90,148 |
| Oct 14, 2025 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | 5.41% | 10,590 |
| Oct 13, 2025 | 3.80 | 4.00 | 3.70 | 3.70 | 3.70 | -2.63% | 50,145 |
| Oct 12, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 16,629 |
| Oct 9, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 17,891 |
| Oct 8, 2025 | 3.90 | 4.10 | 3.80 | 4.00 | 4.00 | - | 33,058 |
| Oct 7, 2025 | 4.00 | 4.20 | 3.90 | 4.00 | 4.00 | -2.44% | 40,095 |
| Oct 6, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 51,168 |
| Oct 5, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 11,344 |
| Sep 30, 2025 | 4.00 | 4.10 | 3.90 | 4.10 | 4.10 | 7.89% | 61,634 |
| Sep 29, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -7.32% | 86,167 |
| Sep 28, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | - | 10,932 |
| Sep 25, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 7,789 |
| Sep 24, 2025 | 4.10 | 4.20 | 4.00 | 4.00 | 4.00 | 2.56% | 12,310 |
| Sep 23, 2025 | 4.00 | 4.20 | 3.80 | 3.90 | 3.90 | -2.50% | 18,073 |
| Sep 22, 2025 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | -4.76% | 22,762 |
| Sep 21, 2025 | 4.40 | 4.40 | 4.10 | 4.20 | 4.20 | -2.33% | 21,638 |
| Sep 18, 2025 | 4.40 | 4.50 | 4.20 | 4.30 | 4.30 | -2.27% | 39,252 |
| Sep 17, 2025 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | - | 27,252 |
| Sep 16, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 29,613 |
| Sep 15, 2025 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 93,591 |
| Sep 14, 2025 | 4.70 | 4.70 | 4.40 | 4.40 | 4.40 | -4.35% | 69,685 |
| Sep 11, 2025 | 4.40 | 4.70 | 4.40 | 4.60 | 4.60 | 4.55% | 202,444 |
| Sep 10, 2025 | 4.60 | 4.60 | 4.30 | 4.40 | 4.40 | -4.35% | 128,174 |
| Sep 9, 2025 | 4.50 | 4.70 | 4.40 | 4.60 | 4.60 | 2.22% | 302,982 |
| Sep 8, 2025 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | - | 246,976 |
| Sep 7, 2025 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | - | 254,094 |
| Sep 4, 2025 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | - | 155,567 |
| Sep 3, 2025 | 4.40 | 4.70 | 4.40 | 4.50 | 4.50 | - | 326,119 |
| Sep 2, 2025 | 4.60 | 4.60 | 4.30 | 4.50 | 4.50 | -2.17% | 171,955 |
| Sep 1, 2025 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | -2.13% | 81,083 |
| Aug 31, 2025 | 4.40 | 4.80 | 4.40 | 4.70 | 4.70 | 6.82% | 702,633 |
| Aug 28, 2025 | 4.10 | 4.40 | 4.00 | 4.40 | 4.40 | 10.00% | 485,026 |
| Aug 27, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 8.11% | 413,140 |
| Aug 26, 2025 | 3.80 | 3.90 | 3.60 | 3.70 | 3.70 | 2.78% | 709,587 |
| Aug 25, 2025 | 3.70 | 3.90 | 3.50 | 3.60 | 3.60 | -2.70% | 275,081 |
| Aug 24, 2025 | 4.10 | 4.10 | 3.70 | 3.70 | 3.70 | -9.76% | 1,185,860 |
| Aug 21, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 51,616 |
| Aug 20, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | - | 60,261 |
| Aug 19, 2025 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | - | 96,265 |
| Aug 18, 2025 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -4.55% | 266,496 |
| Aug 17, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 36,937 |
| Aug 14, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 36,768 |
| Aug 13, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 20,395 |
| Aug 12, 2025 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | - | 76,763 |
| Aug 11, 2025 | 4.90 | 4.90 | 4.40 | 4.40 | 4.40 | -2.22% | 188,213 |
| Aug 10, 2025 | 4.90 | 4.90 | 4.50 | 4.50 | 4.50 | -6.25% | 172,500 |
| Aug 7, 2025 | 5.10 | 5.10 | 4.80 | 4.80 | 4.80 | -4.00% | 217,711 |
| Aug 6, 2025 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | - | 46,881 |
| Aug 4, 2025 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 55,975 |
| Aug 3, 2025 | 5.00 | 5.20 | 4.90 | 5.10 | 5.10 | 4.08% | 122,361 |
| Jul 31, 2025 | 4.90 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 234,756 |
| Jul 29, 2025 | 5.40 | 5.40 | 5.00 | 5.00 | 5.00 | -5.66% | 544,699 |
| Jul 28, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | 67,148 |
| Jul 27, 2025 | 5.40 | 5.60 | 5.30 | 5.40 | 5.40 | - | 276,710 |
| Jul 24, 2025 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | 3.85% | 474,361 |
| Jul 23, 2025 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | - | 180,843 |
| Jul 22, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | - | 113,979 |
| Jul 21, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 72,533 |
| Jul 20, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | - | 116,688 |
| Jul 17, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 308,202 |
| Jul 16, 2025 | 5.30 | 5.30 | 5.00 | 5.20 | 5.20 | 1.96% | 94,228 |
| Jul 15, 2025 | 5.20 | 5.60 | 5.00 | 5.10 | 5.10 | -5.56% | 279,917 |
| Jul 14, 2025 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | - | 148,037 |