Union Capital Limited (DSE:UNIONCAP)
Bangladesh
· Delayed Price · Currency is BDT 5.90
-0.30 (-4.84%)
At close: Mar 5, 2026
Union Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.90 | 6.40 | 5.60 | 5.90 | 5.90 | -4.84% | 2,894,246 |
| Mar 4, 2026 | 6.90 | 6.90 | 6.20 | 6.20 | 6.20 | -8.82% | 3,053,422 |
| Mar 3, 2026 | 6.80 | 7.20 | 6.00 | 6.80 | 6.80 | 3.03% | 4,376,133 |
| Mar 2, 2026 | 6.30 | 6.60 | 6.20 | 6.60 | 6.60 | 10.00% | 1,980,252 |
| Mar 1, 2026 | 5.50 | 6.00 | 5.20 | 6.00 | 6.00 | 9.09% | 3,418,415 |
| Feb 26, 2026 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 10.00% | 3,560,164 |
| Feb 25, 2026 | 5.40 | 5.40 | 4.80 | 5.00 | 5.00 | -1.96% | 2,490,704 |
| Feb 24, 2026 | 5.10 | 5.30 | 5.00 | 5.10 | 5.10 | 4.08% | 1,692,179 |
| Feb 23, 2026 | 4.80 | 4.90 | 4.70 | 4.90 | 4.90 | 8.89% | 2,504,401 |
| Feb 22, 2026 | 4.30 | 4.50 | 4.10 | 4.50 | 4.50 | 9.76% | 350,510 |
| Feb 19, 2026 | 4.10 | 4.40 | 4.10 | 4.10 | 4.10 | -6.82% | 444,473 |
| Feb 18, 2026 | 4.80 | 4.90 | 4.40 | 4.40 | 4.40 | -8.33% | 880,933 |
| Feb 17, 2026 | 5.10 | 5.10 | 4.80 | 4.80 | 4.80 | -5.88% | 1,028,488 |
| Feb 16, 2026 | 5.20 | 5.30 | 4.70 | 5.10 | 5.10 | 4.08% | 1,752,707 |
| Feb 15, 2026 | 4.80 | 4.90 | 4.50 | 4.90 | 4.90 | 8.89% | 2,577,966 |
| Feb 10, 2026 | 4.20 | 4.50 | 4.20 | 4.50 | 4.50 | 9.76% | 948,505 |
| Feb 9, 2026 | 4.00 | 4.10 | 3.90 | 4.10 | 4.10 | 7.89% | 2,232,600 |
| Feb 8, 2026 | 3.60 | 3.90 | 3.60 | 3.80 | 3.80 | 5.56% | 619,822 |
| Feb 5, 2026 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | -2.70% | 96,957 |
| Feb 3, 2026 | 3.90 | 4.00 | 3.70 | 3.70 | 3.70 | -2.63% | 164,909 |
| Feb 2, 2026 | 3.80 | 4.00 | 3.80 | 3.80 | 3.80 | 2.70% | 503,137 |
| Feb 1, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 59,903 |
| Jan 29, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | 2.78% | 338,327 |
| Jan 28, 2026 | 3.30 | 3.60 | 3.30 | 3.60 | 3.60 | 9.09% | 1,332,876 |
| Jan 27, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 338,371 |
| Jan 26, 2026 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 298,694 |
| Jan 25, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 845,818 |
| Jan 22, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 155,253 |
| Jan 21, 2026 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 210,999 |
| Jan 20, 2026 | 3.30 | 3.40 | 3.10 | 3.30 | 3.30 | 3.12% | 390,643 |
| Jan 19, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 332,622 |
| Jan 18, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 347,528 |
| Jan 15, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | 3.45% | 160,497 |
| Jan 14, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 137,450 |
| Jan 13, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 186,655 |
| Jan 12, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | -3.23% | 81,052 |
| Jan 11, 2026 | 2.90 | 3.10 | 2.80 | 3.10 | 3.10 | 6.90% | 120,378 |
| Jan 8, 2026 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 209,106 |
| Jan 7, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | -3.23% | 203,900 |
| Jan 6, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 273,951 |
| Jan 5, 2026 | 3.30 | 3.30 | 3.00 | 3.20 | 3.20 | 6.67% | 676,895 |
| Jan 4, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 476,631 |
| Jan 1, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 7.69% | 134,501 |
| Dec 30, 2025 | 2.60 | 2.80 | 2.60 | 2.60 | 2.60 | - | 707,073 |
| Dec 29, 2025 | 2.70 | 2.80 | 2.50 | 2.60 | 2.60 | -3.70% | 590,573 |
| Dec 28, 2025 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 168,523 |
| Dec 24, 2025 | 2.80 | 3.10 | 2.70 | 2.80 | 2.80 | -6.67% | 330,085 |
| Dec 23, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 39,601 |
| Dec 22, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 33,501 |
| Dec 21, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | - | 54,944 |
| Dec 18, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 16,911 |
| Dec 17, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 67,361 |
| Dec 15, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 37,220 |
| Dec 14, 2025 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 96,662 |
| Dec 11, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 40,532 |
| Dec 10, 2025 | 3.10 | 3.30 | 3.10 | 3.20 | 3.20 | 6.67% | 95,449 |
| Dec 9, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 181,964 |
| Dec 8, 2025 | 3.10 | 3.30 | 3.00 | 3.10 | 3.10 | - | 29,422 |
| Dec 7, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 7,392 |
| 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 |