United Finance PLC. (DSE:UNITEDFIN)
Bangladesh
· Delayed Price · Currency is BDT 11.60
-0.20 (-1.69%)
At close: Dec 4, 2025
United Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.80 | 11.90 | 11.50 | 11.60 | 11.60 | -1.69% | 210,378 |
| Dec 3, 2025 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -2.48% | 242,076 |
| Dec 2, 2025 | 12.00 | 12.20 | 11.80 | 12.10 | 12.10 | 2.54% | 232,985 |
| Dec 1, 2025 | 11.90 | 12.20 | 11.60 | 11.80 | 11.80 | -1.67% | 223,007 |
| Nov 30, 2025 | 12.40 | 12.50 | 11.90 | 12.00 | 12.00 | -3.23% | 348,964 |
| Nov 27, 2025 | 12.30 | 12.50 | 12.10 | 12.40 | 12.40 | 1.64% | 300,079 |
| Nov 26, 2025 | 12.20 | 12.40 | 12.00 | 12.20 | 12.20 | 1.67% | 287,115 |
| Nov 25, 2025 | 12.30 | 12.40 | 11.90 | 12.00 | 12.00 | -1.64% | 325,051 |
| Nov 24, 2025 | 12.20 | 12.50 | 11.80 | 12.20 | 12.20 | 4.27% | 452,813 |
| Nov 23, 2025 | 11.50 | 11.80 | 11.30 | 11.70 | 11.70 | 1.74% | 253,755 |
| Nov 20, 2025 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -3.36% | 241,767 |
| Nov 19, 2025 | 11.80 | 11.90 | 11.40 | 11.90 | 11.90 | 2.59% | 330,876 |
| Nov 18, 2025 | 11.40 | 11.90 | 11.40 | 11.60 | 11.60 | 2.65% | 455,309 |
| Nov 17, 2025 | 11.00 | 11.50 | 11.00 | 11.30 | 11.30 | 1.80% | 195,694 |
| Nov 16, 2025 | 11.00 | 11.30 | 10.40 | 11.10 | 11.10 | 3.74% | 133,275 |
| Nov 13, 2025 | 10.90 | 11.00 | 10.50 | 10.70 | 10.70 | -2.73% | 218,996 |
| Nov 12, 2025 | 11.30 | 11.40 | 11.00 | 11.00 | 11.00 | -2.65% | 273,099 |
| Nov 11, 2025 | 11.40 | 11.50 | 11.20 | 11.30 | 11.30 | - | 206,602 |
| Nov 10, 2025 | 11.50 | 11.60 | 11.10 | 11.30 | 11.30 | - | 321,510 |
| Nov 9, 2025 | 12.20 | 12.20 | 11.20 | 11.30 | 11.30 | -3.42% | 200,833 |
| Nov 6, 2025 | 11.70 | 11.90 | 11.50 | 11.70 | 11.70 | -0.85% | 193,547 |
| Nov 5, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -0.84% | 173,671 |
| Nov 4, 2025 | 12.40 | 12.40 | 11.80 | 11.90 | 11.90 | -2.46% | 334,948 |
| Nov 3, 2025 | 12.70 | 12.70 | 12.00 | 12.20 | 12.20 | -1.61% | 211,306 |
| Nov 2, 2025 | 12.70 | 12.80 | 12.30 | 12.40 | 12.40 | -3.13% | 419,858 |
| Oct 30, 2025 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | -2.29% | 483,336 |
| Oct 29, 2025 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | 1.55% | 403,120 |
| Oct 28, 2025 | 13.20 | 13.20 | 12.80 | 12.90 | 12.90 | - | 548,412 |
| Oct 27, 2025 | 12.80 | 13.20 | 12.80 | 12.90 | 12.90 | -0.77% | 553,511 |
| Oct 26, 2025 | 12.70 | 13.20 | 12.60 | 13.00 | 13.00 | 2.36% | 326,536 |
| Oct 23, 2025 | 12.00 | 12.80 | 12.00 | 12.70 | 12.70 | 4.96% | 506,425 |
| Oct 22, 2025 | 12.00 | 12.30 | 12.00 | 12.10 | 12.10 | - | 63,978 |
| Oct 21, 2025 | 12.30 | 12.50 | 12.00 | 12.10 | 12.10 | -1.63% | 106,938 |
| Oct 20, 2025 | 12.00 | 12.40 | 12.00 | 12.30 | 12.30 | 2.50% | 208,717 |
| Oct 19, 2025 | 12.20 | 12.30 | 11.90 | 12.00 | 12.00 | -1.64% | 110,272 |
| Oct 16, 2025 | 12.40 | 12.40 | 12.10 | 12.20 | 12.20 | - | 85,240 |
| Oct 15, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -2.40% | 182,870 |
| Oct 14, 2025 | 12.70 | 12.80 | 12.40 | 12.50 | 12.50 | -0.79% | 273,193 |
| Oct 13, 2025 | 12.60 | 12.80 | 12.40 | 12.60 | 12.60 | 0.80% | 173,846 |
| Oct 12, 2025 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | -1.57% | 201,196 |
| Oct 9, 2025 | 13.10 | 13.20 | 12.70 | 12.70 | 12.70 | -2.31% | 288,243 |
| Oct 8, 2025 | 13.20 | 13.40 | 13.00 | 13.00 | 13.00 | -0.76% | 444,999 |
| Oct 7, 2025 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 329,204 |
| Oct 6, 2025 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | -0.75% | 357,382 |
| Oct 5, 2025 | 13.80 | 13.80 | 13.20 | 13.30 | 13.30 | -1.48% | 635,022 |
| Sep 30, 2025 | 13.60 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 638,268 |
| Sep 29, 2025 | 13.60 | 13.60 | 13.40 | 13.60 | 13.60 | - | 513,084 |
| Sep 28, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | -0.73% | 271,315 |
| Sep 25, 2025 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | - | 336,003 |
| Sep 24, 2025 | 13.30 | 13.80 | 13.30 | 13.70 | 13.70 | 2.24% | 339,769 |
| Sep 23, 2025 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | 160,573 |
| Sep 22, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -1.49% | 152,949 |
| Sep 21, 2025 | 13.90 | 13.90 | 13.30 | 13.40 | 13.40 | -1.47% | 294,680 |
| Sep 18, 2025 | 14.00 | 14.00 | 13.50 | 13.60 | 13.60 | -1.45% | 375,397 |
| Sep 17, 2025 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | -0.72% | 366,343 |
| Sep 16, 2025 | 14.10 | 14.30 | 13.90 | 13.90 | 13.90 | -1.42% | 691,027 |
| Sep 15, 2025 | 14.20 | 14.30 | 13.90 | 14.10 | 14.10 | - | 678,154 |
| Sep 14, 2025 | 14.20 | 14.70 | 14.00 | 14.10 | 14.10 | 1.44% | 1,103,131 |
| Sep 11, 2025 | 13.50 | 14.00 | 13.50 | 13.90 | 13.90 | 2.21% | 601,385 |
| Sep 10, 2025 | 14.10 | 14.10 | 13.50 | 13.60 | 13.60 | -2.86% | 728,676 |
| Sep 9, 2025 | 14.30 | 14.40 | 13.90 | 14.00 | 14.00 | -2.10% | 1,212,463 |
| Sep 8, 2025 | 14.60 | 14.60 | 14.10 | 14.30 | 14.30 | -1.38% | 1,106,147 |
| Sep 7, 2025 | 14.20 | 14.80 | 14.00 | 14.50 | 14.50 | 3.57% | 2,105,302 |
| Sep 4, 2025 | 13.60 | 14.20 | 13.30 | 14.00 | 14.00 | 3.70% | 1,616,519 |
| Sep 3, 2025 | 13.20 | 13.80 | 13.20 | 13.50 | 13.50 | 2.27% | 1,045,696 |
| Sep 2, 2025 | 12.80 | 13.40 | 12.80 | 13.20 | 13.20 | 2.33% | 1,091,091 |
| Sep 1, 2025 | 13.30 | 13.30 | 12.80 | 12.90 | 12.90 | -1.53% | 439,859 |
| Aug 31, 2025 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | 0.77% | 792,822 |
| Aug 28, 2025 | 12.70 | 13.10 | 12.60 | 13.00 | 13.00 | 4.00% | 640,935 |
| Aug 27, 2025 | 12.50 | 12.80 | 12.40 | 12.50 | 12.50 | - | 354,354 |
| Aug 26, 2025 | 12.80 | 13.00 | 12.40 | 12.50 | 12.50 | -1.57% | 455,239 |
| Aug 25, 2025 | 12.60 | 12.80 | 12.50 | 12.70 | 12.70 | 2.42% | 247,487 |
| Aug 24, 2025 | 12.50 | 12.70 | 12.30 | 12.40 | 12.40 | -1.59% | 239,747 |
| Aug 21, 2025 | 12.80 | 12.80 | 12.50 | 12.60 | 12.60 | -0.79% | 197,768 |
| Aug 20, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | - | 354,247 |
| Aug 19, 2025 | 12.80 | 12.90 | 12.60 | 12.70 | 12.70 | - | 268,421 |
| Aug 18, 2025 | 12.90 | 13.00 | 12.50 | 12.70 | 12.70 | - | 591,199 |
| Aug 17, 2025 | 12.80 | 12.90 | 12.60 | 12.70 | 12.70 | 1.60% | 280,755 |
| Aug 14, 2025 | 12.50 | 12.70 | 12.40 | 12.50 | 12.50 | 1.63% | 244,913 |
| Aug 13, 2025 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | -1.60% | 425,917 |
| Aug 12, 2025 | 12.80 | 13.00 | 12.50 | 12.50 | 12.50 | -2.34% | 298,787 |
| Aug 11, 2025 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | - | 259,818 |
| Aug 10, 2025 | 13.30 | 13.30 | 12.70 | 12.80 | 12.80 | -2.29% | 447,951 |
| Aug 7, 2025 | 13.40 | 13.50 | 13.00 | 13.10 | 13.10 | -1.50% | 437,299 |
| Aug 6, 2025 | 13.60 | 13.80 | 13.20 | 13.30 | 13.30 | - | 751,773 |
| Aug 4, 2025 | 13.40 | 13.80 | 13.30 | 13.30 | 13.30 | -1.48% | 1,035,246 |
| Aug 3, 2025 | 13.30 | 13.70 | 13.20 | 13.50 | 13.50 | 3.05% | 963,071 |
| Jul 31, 2025 | 13.30 | 13.50 | 13.00 | 13.10 | 13.10 | - | 620,680 |
| Jul 30, 2025 | 13.00 | 13.20 | 12.90 | 13.10 | 13.10 | - | 427,121 |
| Jul 29, 2025 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | -1.50% | 656,016 |
| Jul 28, 2025 | 13.50 | 13.70 | 13.20 | 13.30 | 13.30 | - | 972,737 |
| Jul 27, 2025 | 13.60 | 13.70 | 13.20 | 13.30 | 13.30 | -1.48% | 872,575 |
| Jul 24, 2025 | 13.70 | 14.00 | 13.10 | 13.50 | 13.50 | 0.75% | 1,471,028 |
| Jul 23, 2025 | 13.10 | 14.10 | 13.10 | 13.40 | 13.40 | 3.08% | 1,767,678 |
| Jul 22, 2025 | 13.00 | 13.10 | 12.80 | 13.00 | 13.00 | 0.78% | 840,284 |
| Jul 21, 2025 | 12.90 | 13.30 | 12.80 | 12.90 | 12.90 | - | 605,186 |
| Jul 20, 2025 | 12.80 | 13.30 | 12.70 | 12.90 | 12.90 | 1.57% | 1,299,447 |
| Jul 17, 2025 | 12.80 | 13.00 | 12.50 | 12.70 | 12.70 | - | 1,015,623 |
| Jul 16, 2025 | 12.50 | 12.80 | 12.40 | 12.70 | 12.70 | 3.25% | 420,078 |
| Jul 15, 2025 | 12.10 | 12.50 | 12.10 | 12.30 | 12.30 | 0.82% | 583,177 |