Union Capital Limited (DSE:UNIONCAP)
Bangladesh
· Delayed Price · Currency is BDT 4.500
-0.200 (-4.26%)
At close: Apr 27, 2026
Union Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.50 | 4.80 | 4.50 | 4.50 | 4.50 | -4.26% | 301,323 |
| Apr 26, 2026 | 4.80 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 355,381 |
| Apr 23, 2026 | 5.00 | 5.10 | 4.80 | 4.80 | 4.80 | -2.04% | 144,953 |
| Apr 22, 2026 | 5.00 | 5.20 | 4.90 | 4.90 | 4.90 | - | 227,977 |
| Apr 21, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 162,793 |
| Apr 20, 2026 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 247,548 |
| Apr 19, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 215,742 |
| Apr 16, 2026 | 5.20 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 322,042 |
| Apr 15, 2026 | 5.10 | 5.30 | 5.00 | 5.10 | 5.10 | - | 304,066 |
| Apr 13, 2026 | 5.30 | 5.30 | 4.90 | 5.10 | 5.10 | -1.92% | 349,601 |
| Apr 12, 2026 | 5.20 | 5.30 | 4.90 | 5.20 | 5.20 | - | 331,026 |
| Apr 9, 2026 | 5.50 | 5.50 | 5.10 | 5.20 | 5.20 | -7.14% | 487,342 |
| Apr 8, 2026 | 5.30 | 5.70 | 5.30 | 5.60 | 5.60 | 7.69% | 512,289 |
| Apr 7, 2026 | 5.20 | 5.20 | 4.90 | 5.20 | 5.20 | 8.33% | 329,990 |
| Apr 6, 2026 | 4.80 | 5.20 | 4.80 | 4.80 | 4.80 | -4.00% | 372,582 |
| Apr 5, 2026 | 5.40 | 5.50 | 5.00 | 5.00 | 5.00 | -9.09% | 828,295 |
| Apr 2, 2026 | 5.50 | 5.70 | 5.30 | 5.50 | 5.50 | 3.77% | 443,651 |
| Apr 1, 2026 | 5.30 | 5.50 | 5.10 | 5.30 | 5.30 | - | 477,188 |
| Mar 31, 2026 | 5.60 | 5.60 | 5.10 | 5.30 | 5.30 | -5.36% | 748,054 |
| Mar 30, 2026 | 5.60 | 6.00 | 5.50 | 5.60 | 5.60 | -6.67% | 748,104 |
| Mar 29, 2026 | 6.20 | 6.50 | 6.00 | 6.00 | 6.00 | -1.64% | 786,555 |
| Mar 25, 2026 | 5.80 | 6.30 | 5.30 | 6.10 | 6.10 | 5.17% | 2,078,764 |
| Mar 24, 2026 | 6.20 | 6.20 | 5.60 | 5.80 | 5.80 | -6.45% | 1,244,620 |
| Mar 16, 2026 | 7.10 | 7.10 | 6.10 | 6.20 | 6.20 | -6.06% | 1,372,316 |
| Mar 15, 2026 | 6.30 | 6.70 | 6.20 | 6.60 | 6.60 | 6.45% | 1,705,969 |
| Mar 12, 2026 | 6.20 | 6.60 | 6.00 | 6.20 | 6.20 | -4.62% | 1,485,461 |
| Mar 11, 2026 | 6.50 | 7.00 | 6.40 | 6.50 | 6.50 | 1.56% | 2,261,222 |
| Mar 10, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 8.47% | 1,764,324 |
| Mar 9, 2026 | 5.30 | 5.90 | 5.20 | 5.90 | 5.90 | 9.26% | 896,312 |
| Mar 8, 2026 | 5.80 | 6.00 | 5.40 | 5.40 | 5.40 | -8.47% | 990,450 |
| 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 |