Union Insurance Co. Ltd. (DSE:UNIONINS)
Bangladesh
· Delayed Price · Currency is BDT 31.90
-1.00 (-3.04%)
At close: Mar 5, 2026
Union Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.90 | 33.30 | 31.60 | 31.90 | 31.90 | -3.04% | 121,891 |
| Mar 4, 2026 | 34.40 | 34.40 | 32.20 | 32.90 | 32.90 | -0.30% | 69,760 |
| Mar 3, 2026 | 35.40 | 35.40 | 32.70 | 33.00 | 33.00 | -4.90% | 87,459 |
| Mar 2, 2026 | 34.40 | 35.20 | 34.40 | 34.70 | 34.70 | 0.87% | 156,613 |
| Mar 1, 2026 | 35.10 | 35.40 | 34.00 | 34.40 | 34.40 | -3.64% | 161,409 |
| Feb 26, 2026 | 35.70 | 36.50 | 35.50 | 35.70 | 35.70 | 0.28% | 206,197 |
| Feb 25, 2026 | 36.50 | 36.50 | 35.50 | 35.60 | 35.60 | -1.11% | 105,304 |
| Feb 24, 2026 | 37.00 | 37.00 | 35.90 | 36.00 | 36.00 | -1.64% | 170,913 |
| Feb 23, 2026 | 36.60 | 36.70 | 36.10 | 36.60 | 36.60 | 1.39% | 113,500 |
| Feb 22, 2026 | 35.90 | 36.50 | 35.80 | 36.10 | 36.10 | 0.56% | 69,787 |
| Feb 19, 2026 | 36.50 | 36.80 | 35.80 | 35.90 | 35.90 | -1.37% | 111,100 |
| Feb 18, 2026 | 36.40 | 37.50 | 36.00 | 36.40 | 36.40 | -2.41% | 300,568 |
| Feb 17, 2026 | 37.30 | 38.80 | 37.10 | 37.30 | 37.30 | -1.32% | 812,575 |
| Feb 16, 2026 | 36.90 | 38.10 | 36.80 | 37.80 | 37.80 | 2.72% | 701,860 |
| Feb 15, 2026 | 38.70 | 38.70 | 36.60 | 36.80 | 36.80 | 1.66% | 433,888 |
| Feb 10, 2026 | 36.20 | 37.00 | 36.00 | 36.20 | 36.20 | -1.09% | 234,358 |
| Feb 9, 2026 | 36.60 | 37.10 | 35.10 | 36.60 | 36.60 | 2.81% | 420,542 |
| Feb 8, 2026 | 34.50 | 35.90 | 34.50 | 35.60 | 35.60 | 2.01% | 124,771 |
| Feb 5, 2026 | 35.90 | 36.40 | 34.80 | 34.90 | 34.90 | -1.69% | 165,893 |
| Feb 3, 2026 | 35.50 | 36.20 | 35.40 | 35.50 | 35.50 | -0.28% | 173,333 |
| Feb 2, 2026 | 36.50 | 36.60 | 35.30 | 35.60 | 35.60 | -1.11% | 289,656 |
| Feb 1, 2026 | 36.80 | 36.90 | 35.70 | 36.00 | 36.00 | -1.10% | 285,303 |
| Jan 29, 2026 | 37.10 | 37.40 | 36.00 | 36.40 | 36.40 | -1.62% | 404,735 |
| Jan 28, 2026 | 37.90 | 38.10 | 36.70 | 37.00 | 37.00 | -0.80% | 705,697 |
| Jan 27, 2026 | 37.90 | 38.10 | 37.00 | 37.30 | 37.30 | -0.53% | 433,627 |
| Jan 26, 2026 | 37.50 | 38.60 | 37.00 | 37.50 | 37.50 | -2.85% | 833,155 |
| Jan 25, 2026 | 38.50 | 39.40 | 38.10 | 38.60 | 38.60 | 0.26% | 939,336 |
| Jan 22, 2026 | 38.50 | 39.50 | 37.70 | 38.50 | 38.50 | 1.58% | 1,149,926 |
| Jan 21, 2026 | 37.90 | 38.10 | 37.30 | 37.90 | 37.90 | 1.07% | 977,866 |
| Jan 20, 2026 | 37.50 | 38.70 | 36.90 | 37.50 | 37.50 | - | 911,082 |
| Jan 19, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | 1.08% | 1,103,148 |
| Jan 18, 2026 | 36.90 | 37.60 | 36.00 | 37.10 | 37.10 | 2.49% | 933,779 |
| Jan 15, 2026 | 36.20 | 37.40 | 35.90 | 36.20 | 36.20 | -2.95% | 288,683 |
| Jan 14, 2026 | 37.30 | 37.40 | 35.80 | 37.30 | 37.30 | 3.32% | 746,005 |
| Jan 13, 2026 | 35.40 | 36.60 | 35.30 | 36.10 | 36.10 | 2.85% | 551,848 |
| Jan 12, 2026 | 35.10 | 35.80 | 34.80 | 35.10 | 35.10 | -0.28% | 397,764 |
| Jan 11, 2026 | 36.90 | 36.90 | 35.00 | 35.20 | 35.20 | -4.09% | 295,744 |
| Jan 8, 2026 | 37.90 | 37.90 | 36.50 | 36.70 | 36.70 | -1.34% | 303,179 |
| Jan 7, 2026 | 36.90 | 37.70 | 36.90 | 37.20 | 37.20 | -0.27% | 383,689 |
| Jan 6, 2026 | 38.50 | 38.50 | 37.10 | 37.30 | 37.30 | -1.58% | 537,887 |
| Jan 5, 2026 | 40.00 | 40.00 | 37.40 | 37.90 | 37.90 | 1.61% | 899,046 |
| Jan 4, 2026 | 37.30 | 37.60 | 36.70 | 37.30 | 37.30 | 1.36% | 534,556 |
| Jan 1, 2026 | 36.80 | 37.70 | 36.70 | 36.80 | 36.80 | 0.27% | 557,114 |
| Dec 30, 2025 | 36.40 | 36.80 | 36.00 | 36.70 | 36.70 | 1.66% | 474,832 |
| Dec 29, 2025 | 36.80 | 36.80 | 35.70 | 36.10 | 36.10 | - | 399,871 |
| Dec 28, 2025 | 37.40 | 37.40 | 35.90 | 36.10 | 36.10 | -0.82% | 249,746 |
| Dec 24, 2025 | 35.90 | 37.20 | 35.20 | 36.40 | 36.40 | 2.54% | 611,656 |
| Dec 23, 2025 | 37.40 | 37.60 | 35.30 | 35.50 | 35.50 | -4.83% | 518,561 |
| Dec 22, 2025 | 37.30 | 38.10 | 36.70 | 37.30 | 37.30 | 1.91% | 1,005,023 |
| Dec 21, 2025 | 34.70 | 37.20 | 34.70 | 36.60 | 36.60 | 4.27% | 1,005,224 |
| Dec 18, 2025 | 35.10 | 35.90 | 34.80 | 35.10 | 35.10 | -2.23% | 209,400 |
| Dec 17, 2025 | 38.00 | 38.90 | 35.20 | 35.90 | 35.90 | -2.97% | 1,555,014 |
| Dec 15, 2025 | 33.70 | 37.00 | 33.70 | 37.00 | 37.00 | 9.79% | 2,741,900 |
| Dec 14, 2025 | 33.00 | 34.00 | 32.70 | 33.70 | 33.70 | 3.69% | 601,671 |
| Dec 11, 2025 | 32.30 | 32.70 | 30.80 | 32.50 | 32.50 | 3.17% | 169,720 |
| Dec 10, 2025 | 32.10 | 32.70 | 31.40 | 31.50 | 31.50 | -0.32% | 141,320 |
| Dec 9, 2025 | 30.20 | 31.90 | 30.20 | 31.60 | 31.60 | 4.64% | 136,223 |
| Dec 8, 2025 | 29.80 | 30.80 | 29.80 | 30.20 | 30.20 | 1.34% | 72,912 |
| Dec 7, 2025 | 30.30 | 30.30 | 29.70 | 29.80 | 29.80 | - | 10,148 |
| Dec 4, 2025 | 30.90 | 30.90 | 29.50 | 29.80 | 29.80 | -2.30% | 50,160 |
| Dec 3, 2025 | 31.40 | 31.70 | 29.70 | 30.50 | 30.50 | -0.97% | 144,155 |
| Dec 2, 2025 | 29.20 | 31.40 | 29.20 | 30.80 | 30.80 | 1.99% | 63,454 |
| Dec 1, 2025 | 31.40 | 31.40 | 30.00 | 30.20 | 30.20 | -3.21% | 49,826 |
| Nov 30, 2025 | 32.20 | 32.50 | 31.00 | 31.20 | 31.20 | -2.80% | 57,245 |
| Nov 27, 2025 | 32.10 | 32.80 | 32.00 | 32.10 | 32.10 | -0.62% | 35,849 |
| Nov 26, 2025 | 31.10 | 32.80 | 31.10 | 32.30 | 32.30 | 3.53% | 196,287 |
| Nov 25, 2025 | 31.50 | 32.20 | 31.00 | 31.20 | 31.20 | -0.95% | 83,202 |
| Nov 24, 2025 | 31.50 | 31.90 | 30.20 | 31.50 | 31.50 | 3.62% | 119,132 |
| Nov 23, 2025 | 29.60 | 30.50 | 29.60 | 30.40 | 30.40 | 1.00% | 58,916 |
| Nov 20, 2025 | 30.90 | 30.90 | 29.90 | 30.10 | 30.10 | -1.31% | 61,550 |
| Nov 19, 2025 | 30.30 | 31.20 | 30.00 | 30.50 | 30.50 | 0.66% | 43,524 |
| Nov 18, 2025 | 30.30 | 31.30 | 29.50 | 30.30 | 30.30 | 2.36% | 96,316 |
| Nov 17, 2025 | 28.70 | 30.20 | 28.70 | 29.60 | 29.60 | 1.72% | 48,386 |
| Nov 16, 2025 | 27.50 | 30.80 | 27.00 | 29.10 | 29.10 | 3.93% | 33,272 |
| Nov 13, 2025 | 28.50 | 29.50 | 27.80 | 28.00 | 28.00 | -4.44% | 10,844 |
| Nov 12, 2025 | 30.30 | 30.90 | 29.30 | 29.30 | 29.30 | -2.66% | 30,223 |
| Nov 11, 2025 | 30.10 | 31.20 | 29.90 | 30.10 | 30.10 | - | 36,073 |
| Nov 10, 2025 | 31.10 | 31.20 | 29.10 | 30.10 | 30.10 | -3.22% | 93,110 |
| Nov 9, 2025 | 31.80 | 33.20 | 31.00 | 31.10 | 31.10 | -2.20% | 90,566 |
| Nov 6, 2025 | 32.40 | 32.40 | 31.30 | 31.80 | 31.80 | -0.62% | 57,408 |
| Nov 5, 2025 | 32.90 | 33.20 | 31.50 | 32.00 | 32.00 | -2.74% | 150,862 |
| Nov 4, 2025 | 33.90 | 33.90 | 32.70 | 32.90 | 32.90 | -2.08% | 151,464 |
| Nov 3, 2025 | 34.10 | 34.50 | 33.50 | 33.60 | 33.60 | -1.47% | 254,099 |
| Nov 2, 2025 | 33.30 | 34.70 | 33.30 | 34.10 | 34.10 | 2.40% | 317,034 |
| Oct 30, 2025 | 32.50 | 33.60 | 32.50 | 33.30 | 33.30 | 2.46% | 146,262 |
| Oct 29, 2025 | 32.50 | 33.00 | 32.30 | 32.50 | 32.50 | 0.93% | 156,364 |
| Oct 28, 2025 | 33.00 | 33.00 | 32.10 | 32.20 | 32.20 | -0.31% | 78,867 |
| Oct 27, 2025 | 32.50 | 32.70 | 32.20 | 32.30 | 32.30 | -0.62% | 68,758 |
| Oct 26, 2025 | 32.10 | 33.10 | 31.90 | 32.50 | 32.50 | 1.25% | 173,969 |
| Oct 23, 2025 | 33.20 | 33.20 | 32.00 | 32.10 | 32.10 | -0.62% | 110,234 |
| Oct 22, 2025 | 32.90 | 33.00 | 30.80 | 32.30 | 32.30 | 1.25% | 96,600 |
| Oct 21, 2025 | 33.30 | 33.40 | 31.60 | 31.90 | 31.90 | -3.92% | 164,836 |
| Oct 20, 2025 | 33.00 | 33.70 | 32.10 | 33.20 | 33.20 | 0.61% | 197,369 |
| Oct 19, 2025 | 33.80 | 34.50 | 32.70 | 33.00 | 33.00 | -1.79% | 247,212 |
| Oct 16, 2025 | 32.80 | 34.80 | 32.70 | 33.60 | 33.60 | 3.38% | 460,104 |
| Oct 15, 2025 | 32.50 | 33.00 | 32.10 | 32.50 | 32.50 | - | 102,424 |
| Oct 14, 2025 | 32.90 | 33.80 | 32.40 | 32.50 | 32.50 | 0.93% | 174,994 |
| Oct 13, 2025 | 31.50 | 32.90 | 30.50 | 32.20 | 32.20 | 2.22% | 110,382 |
| Oct 12, 2025 | 32.90 | 32.90 | 31.20 | 31.50 | 31.50 | -4.26% | 223,053 |
| Oct 9, 2025 | 34.60 | 34.60 | 32.60 | 32.90 | 32.90 | -3.80% | 147,949 |