United Finance PLC. (DSE:UNITEDFIN)
Bangladesh
· Delayed Price · Currency is BDT 12.30
-0.40 (-3.15%)
At close: Mar 8, 2026
United Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.90 | 13.00 | 12.50 | 12.70 | 12.70 | -0.78% | 318,792 |
| Mar 4, 2026 | 12.60 | 13.30 | 12.60 | 12.80 | 12.80 | -0.78% | 480,844 |
| Mar 3, 2026 | 13.70 | 13.80 | 12.80 | 12.90 | 12.90 | -5.15% | 559,127 |
| Mar 2, 2026 | 13.60 | 13.70 | 12.50 | 13.60 | 13.60 | 8.80% | 2,244,244 |
| Mar 1, 2026 | 12.90 | 12.90 | 12.30 | 12.50 | 12.50 | -3.10% | 413,290 |
| Feb 26, 2026 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | 1.57% | 397,624 |
| Feb 25, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | -0.78% | 93,571 |
| Feb 24, 2026 | 12.80 | 13.10 | 12.70 | 12.80 | 12.80 | 0.79% | 463,462 |
| Feb 23, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | 1.60% | 250,960 |
| Feb 22, 2026 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | -0.79% | 243,271 |
| Feb 19, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 218,515 |
| Feb 18, 2026 | 13.00 | 13.00 | 12.50 | 12.60 | 12.60 | -1.56% | 530,340 |
| Feb 17, 2026 | 12.80 | 13.20 | 12.70 | 12.80 | 12.80 | -0.78% | 713,245 |
| Feb 16, 2026 | 13.40 | 13.40 | 12.80 | 12.90 | 12.90 | -2.27% | 771,069 |
| Feb 15, 2026 | 12.80 | 13.30 | 12.60 | 13.20 | 13.20 | 4.76% | 1,206,907 |
| Feb 10, 2026 | 12.60 | 12.90 | 12.40 | 12.60 | 12.60 | - | 728,045 |
| Feb 9, 2026 | 12.60 | 12.70 | 12.00 | 12.60 | 12.60 | 5.88% | 673,306 |
| Feb 8, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | - | 190,934 |
| Feb 5, 2026 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | 186,921 |
| Feb 3, 2026 | 12.60 | 12.60 | 12.00 | 12.10 | 12.10 | -2.42% | 887,806 |
| Feb 2, 2026 | 12.40 | 12.40 | 12.00 | 12.40 | 12.40 | 3.33% | 567,994 |
| Feb 1, 2026 | 11.80 | 12.10 | 11.80 | 12.00 | 12.00 | 0.84% | 126,491 |
| Jan 29, 2026 | 12.20 | 12.30 | 11.80 | 11.90 | 11.90 | -1.65% | 133,885 |
| Jan 28, 2026 | 12.10 | 12.40 | 12.00 | 12.10 | 12.10 | 0.83% | 348,915 |
| Jan 27, 2026 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | 2.56% | 301,741 |
| Jan 26, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 39,753 |
| Jan 25, 2026 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | - | 62,422 |
| Jan 22, 2026 | 11.80 | 12.00 | 11.70 | 11.80 | 11.80 | -0.84% | 168,334 |
| Jan 21, 2026 | 11.90 | 12.20 | 11.80 | 11.90 | 11.90 | -1.65% | 244,690 |
| Jan 20, 2026 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 183,127 |
| Jan 19, 2026 | 11.90 | 12.10 | 11.80 | 12.00 | 12.00 | 1.69% | 338,552 |
| Jan 18, 2026 | 11.80 | 11.80 | 11.50 | 11.80 | 11.80 | 1.72% | 145,793 |
| Jan 15, 2026 | 11.60 | 11.90 | 11.50 | 11.60 | 11.60 | -0.85% | 141,417 |
| Jan 14, 2026 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | - | 48,020 |
| Jan 13, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - | 75,092 |
| Jan 12, 2026 | 11.70 | 11.90 | 11.50 | 11.70 | 11.70 | 1.74% | 62,824 |
| Jan 11, 2026 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -4.17% | 202,954 |
| Jan 8, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | - | 100,300 |
| Jan 7, 2026 | 12.10 | 12.30 | 11.90 | 12.00 | 12.00 | -0.83% | 195,478 |
| Jan 6, 2026 | 12.00 | 12.20 | 11.90 | 12.10 | 12.10 | - | 232,548 |
| Jan 5, 2026 | 12.30 | 12.30 | 12.00 | 12.10 | 12.10 | -0.82% | 270,209 |
| Jan 4, 2026 | 11.90 | 12.40 | 11.60 | 12.20 | 12.20 | 5.17% | 522,414 |
| Jan 1, 2026 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | 0.87% | 126,478 |
| Dec 30, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | - | 30,413 |
| Dec 29, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 56,855 |
| Dec 28, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | - | 55,740 |
| Dec 24, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 47,158 |
| Dec 23, 2025 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | -0.87% | 112,232 |
| Dec 22, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | 1.77% | 85,885 |
| Dec 21, 2025 | 11.20 | 11.40 | 10.80 | 11.30 | 11.30 | - | 123,326 |
| Dec 18, 2025 | 11.30 | 11.50 | 11.30 | 11.30 | 11.30 | -1.74% | 152,611 |
| Dec 17, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 120,872 |
| Dec 15, 2025 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | -0.85% | 147,946 |
| Dec 14, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -0.84% | 100,786 |
| Dec 11, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | - | 94,311 |
| Dec 10, 2025 | 11.90 | 12.20 | 11.90 | 11.90 | 11.90 | -0.83% | 102,874 |
| Dec 9, 2025 | 11.80 | 12.10 | 11.80 | 12.00 | 12.00 | 1.69% | 178,738 |
| Dec 8, 2025 | 11.60 | 12.10 | 11.60 | 11.80 | 11.80 | 2.61% | 90,781 |
| Dec 7, 2025 | 11.60 | 11.80 | 11.50 | 11.50 | 11.50 | -0.86% | 141,649 |
| 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 |