United Insurance Company Limited (DSE:UNITEDINS)
Bangladesh
· Delayed Price · Currency is BDT 39.80
-0.20 (-0.50%)
At close: Mar 5, 2026
United Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 40.80 | 40.80 | 39.50 | 39.80 | 39.80 | -0.50% | 7,093 |
| Mar 4, 2026 | 40.30 | 40.90 | 39.60 | 40.00 | 40.00 | 0.76% | 15,830 |
| Mar 3, 2026 | 41.60 | 42.40 | 39.20 | 39.70 | 39.70 | -6.15% | 25,870 |
| Mar 2, 2026 | 42.30 | 42.70 | 40.70 | 42.30 | 42.30 | 2.17% | 28,537 |
| Mar 1, 2026 | 42.50 | 42.50 | 41.00 | 41.40 | 41.40 | -3.27% | 42,706 |
| Feb 26, 2026 | 44.70 | 44.70 | 42.70 | 42.80 | 42.80 | - | 28,033 |
| Feb 25, 2026 | 42.80 | 43.80 | 42.30 | 42.80 | 42.80 | -1.38% | 15,345 |
| Feb 24, 2026 | 43.40 | 44.80 | 42.20 | 43.40 | 43.40 | -0.46% | 13,983 |
| Feb 23, 2026 | 42.10 | 44.60 | 42.10 | 43.60 | 43.60 | 0.93% | 11,739 |
| Feb 22, 2026 | 44.80 | 44.80 | 42.90 | 43.20 | 43.20 | -0.46% | 14,599 |
| Feb 19, 2026 | 43.40 | 44.80 | 43.10 | 43.40 | 43.40 | -0.69% | 53,153 |
| Feb 18, 2026 | 45.90 | 45.90 | 43.60 | 43.70 | 43.70 | -1.35% | 36,761 |
| Feb 17, 2026 | 46.00 | 46.00 | 44.00 | 44.30 | 44.30 | -1.34% | 131,739 |
| Feb 16, 2026 | 45.20 | 45.30 | 44.20 | 44.90 | 44.90 | 0.45% | 105,544 |
| Feb 15, 2026 | 45.50 | 45.50 | 44.00 | 44.70 | 44.70 | 2.52% | 115,557 |
| Feb 10, 2026 | 43.60 | 44.20 | 43.10 | 43.60 | 43.60 | 1.16% | 45,302 |
| Feb 9, 2026 | 43.10 | 43.50 | 42.60 | 43.10 | 43.10 | 1.89% | 15,331 |
| Feb 8, 2026 | 43.00 | 43.00 | 41.80 | 42.30 | 42.30 | -0.24% | 6,604 |
| Feb 5, 2026 | 43.80 | 43.80 | 42.20 | 42.40 | 42.40 | -1.40% | 19,335 |
| Feb 3, 2026 | 44.20 | 44.20 | 42.90 | 43.00 | 43.00 | -1.60% | 69,274 |
| Feb 2, 2026 | 43.70 | 45.00 | 43.30 | 43.70 | 43.70 | -1.13% | 88,303 |
| Feb 1, 2026 | 45.70 | 45.70 | 43.00 | 44.20 | 44.20 | -1.12% | 95,825 |
| Jan 29, 2026 | 46.10 | 46.10 | 44.60 | 44.70 | 44.70 | -0.89% | 190,801 |
| Jan 28, 2026 | 45.40 | 46.10 | 44.80 | 45.10 | 45.10 | 1.12% | 231,834 |
| Jan 27, 2026 | 45.90 | 45.90 | 44.30 | 44.60 | 44.60 | -0.67% | 113,330 |
| Jan 26, 2026 | 44.90 | 46.40 | 44.40 | 44.90 | 44.90 | -1.54% | 114,913 |
| Jan 25, 2026 | 43.20 | 46.70 | 43.20 | 45.60 | 45.60 | 0.88% | 173,016 |
| Jan 22, 2026 | 44.80 | 46.30 | 44.40 | 45.20 | 45.20 | 1.57% | 225,896 |
| Jan 21, 2026 | 45.00 | 46.70 | 44.00 | 44.50 | 44.50 | 0.23% | 128,698 |
| Jan 20, 2026 | 44.00 | 45.40 | 43.10 | 44.40 | 44.40 | 1.83% | 192,016 |
| Jan 19, 2026 | 44.30 | 45.40 | 42.90 | 43.60 | 43.60 | 1.16% | 207,637 |
| Jan 18, 2026 | 42.10 | 43.60 | 41.80 | 43.10 | 43.10 | 3.36% | 182,493 |
| Jan 15, 2026 | 43.00 | 43.00 | 41.60 | 41.70 | 41.70 | -2.11% | 39,979 |
| Jan 14, 2026 | 42.60 | 42.80 | 41.40 | 42.60 | 42.60 | 2.16% | 100,592 |
| Jan 13, 2026 | 41.40 | 42.50 | 41.30 | 41.70 | 41.70 | 2.71% | 107,639 |
| Jan 12, 2026 | 40.60 | 42.30 | 39.60 | 40.60 | 40.60 | 0.50% | 51,497 |
| Jan 11, 2026 | 41.80 | 42.00 | 40.30 | 40.40 | 40.40 | -2.88% | 25,586 |
| Jan 8, 2026 | 41.20 | 42.00 | 41.00 | 41.60 | 41.60 | 0.24% | 11,600 |
| Jan 7, 2026 | 41.40 | 42.20 | 41.20 | 41.50 | 41.50 | -0.24% | 7,806 |
| Jan 6, 2026 | 41.90 | 42.50 | 41.50 | 41.60 | 41.60 | -0.72% | 19,672 |
| Jan 5, 2026 | 41.70 | 42.40 | 41.20 | 41.90 | 41.90 | 1.21% | 81,471 |
| Jan 4, 2026 | 39.60 | 41.80 | 39.60 | 41.40 | 41.40 | 1.22% | 14,422 |
| Jan 1, 2026 | 40.90 | 41.80 | 40.50 | 40.90 | 40.90 | 0.99% | 7,228 |
| Dec 30, 2025 | 40.80 | 41.00 | 40.10 | 40.50 | 40.50 | 1.00% | 10,172 |
| Dec 29, 2025 | 41.00 | 41.00 | 39.90 | 40.10 | 40.10 | - | 16,871 |
| Dec 28, 2025 | 40.80 | 41.50 | 40.00 | 40.10 | 40.10 | -0.99% | 7,108 |
| Dec 24, 2025 | 41.00 | 41.00 | 40.40 | 40.50 | 40.50 | - | 6,125 |
| Dec 23, 2025 | 40.50 | 41.90 | 40.20 | 40.50 | 40.50 | -1.22% | 11,993 |
| Dec 22, 2025 | 41.00 | 41.80 | 40.80 | 41.00 | 41.00 | 2.50% | 39,632 |
| Dec 21, 2025 | 39.70 | 40.90 | 39.70 | 40.00 | 40.00 | 0.25% | 1,205 |
| Dec 18, 2025 | 40.30 | 40.90 | 39.50 | 39.90 | 39.90 | -1.48% | 29,580 |
| Dec 17, 2025 | 42.50 | 42.50 | 40.20 | 40.50 | 40.50 | -4.03% | 39,140 |
| Dec 15, 2025 | 40.90 | 43.40 | 40.80 | 42.20 | 42.20 | 1.93% | 101,838 |
| Dec 14, 2025 | 41.70 | 42.00 | 41.40 | 41.40 | 41.40 | -0.72% | 16,635 |
| Dec 11, 2025 | 41.70 | 42.00 | 41.10 | 41.70 | 41.70 | 1.46% | 11,282 |
| Dec 10, 2025 | 41.10 | 42.20 | 40.90 | 41.10 | 41.10 | -0.96% | 33,980 |
| Dec 9, 2025 | 40.40 | 41.90 | 39.90 | 41.50 | 41.50 | 6.41% | 68,905 |
| Dec 8, 2025 | 40.00 | 40.00 | 38.80 | 39.00 | 39.00 | 0.52% | 28,620 |
| Dec 7, 2025 | 39.40 | 39.40 | 38.50 | 38.80 | 38.80 | -1.02% | 25,000 |
| Dec 4, 2025 | 39.20 | 40.20 | 39.10 | 39.20 | 39.20 | -2.24% | 29,907 |
| Dec 3, 2025 | 41.30 | 41.30 | 39.80 | 40.10 | 40.10 | -1.47% | 26,106 |
| Dec 2, 2025 | 40.70 | 41.00 | 39.20 | 40.70 | 40.70 | 3.04% | 33,762 |
| Dec 1, 2025 | 39.50 | 40.70 | 39.00 | 39.50 | 39.50 | -1.74% | 20,468 |
| Nov 30, 2025 | 41.40 | 41.50 | 39.70 | 40.20 | 40.20 | -1.47% | 28,018 |
| Nov 27, 2025 | 40.80 | 41.30 | 40.20 | 40.80 | 40.80 | 0.25% | 73,207 |
| Nov 26, 2025 | 40.40 | 41.80 | 38.60 | 40.70 | 40.70 | 0.74% | 41,984 |
| Nov 25, 2025 | 41.40 | 41.40 | 40.10 | 40.40 | 40.40 | -0.98% | 18,768 |
| Nov 24, 2025 | 39.40 | 41.80 | 39.40 | 40.80 | 40.80 | 4.62% | 16,822 |
| Nov 23, 2025 | 38.20 | 39.40 | 38.20 | 39.00 | 39.00 | 0.52% | 20,495 |
| Nov 20, 2025 | 40.60 | 40.60 | 38.60 | 38.80 | 38.80 | -0.77% | 16,445 |
| Nov 19, 2025 | 38.80 | 39.40 | 38.10 | 39.10 | 39.10 | 2.09% | 13,670 |
| Nov 18, 2025 | 38.60 | 39.20 | 37.50 | 38.30 | 38.30 | 1.59% | 15,494 |
| Nov 17, 2025 | 38.50 | 38.50 | 36.20 | 37.70 | 37.70 | 2.72% | 9,744 |
| Nov 16, 2025 | 35.80 | 37.40 | 35.20 | 36.70 | 36.70 | 2.51% | 17,455 |
| Nov 13, 2025 | 39.70 | 39.80 | 35.40 | 35.80 | 35.80 | -4.28% | 39,763 |
| Nov 12, 2025 | 40.60 | 40.60 | 37.10 | 37.40 | 37.40 | -3.61% | 11,564 |
| Nov 11, 2025 | 39.00 | 39.70 | 38.30 | 38.80 | 38.80 | 1.31% | 7,956 |
| Nov 10, 2025 | 40.40 | 40.40 | 37.90 | 38.30 | 38.30 | -2.30% | 11,168 |
| Nov 9, 2025 | 40.60 | 40.70 | 39.00 | 39.20 | 39.20 | -2.00% | 15,149 |
| Nov 6, 2025 | 41.50 | 41.50 | 39.50 | 40.00 | 40.00 | -1.72% | 20,711 |
| Nov 5, 2025 | 41.40 | 41.40 | 40.50 | 40.70 | 40.70 | -0.97% | 21,723 |
| Nov 4, 2025 | 41.70 | 42.00 | 41.10 | 41.10 | 41.10 | -1.67% | 39,274 |
| Nov 3, 2025 | 42.30 | 42.50 | 41.50 | 41.80 | 41.80 | -1.18% | 32,064 |
| Nov 2, 2025 | 42.90 | 43.40 | 42.20 | 42.30 | 42.30 | -1.17% | 33,186 |
| Oct 30, 2025 | 42.70 | 43.40 | 41.90 | 42.80 | 42.80 | 1.42% | 47,846 |
| Oct 29, 2025 | 42.70 | 43.60 | 42.00 | 42.20 | 42.20 | -1.17% | 56,254 |
| Oct 28, 2025 | 44.00 | 44.00 | 42.60 | 42.70 | 42.70 | -2.06% | 74,388 |
| Oct 27, 2025 | 43.50 | 44.40 | 43.20 | 43.60 | 43.60 | 0.46% | 87,295 |
| Oct 26, 2025 | 43.70 | 43.80 | 42.30 | 43.40 | 43.40 | 6.11% | 190,380 |
| Oct 23, 2025 | 42.90 | 42.90 | 40.60 | 40.90 | 40.90 | -0.97% | 13,342 |
| Oct 22, 2025 | 41.90 | 41.90 | 40.00 | 41.30 | 41.30 | 0.98% | 36,978 |
| Oct 21, 2025 | 42.90 | 43.00 | 40.60 | 40.90 | 40.90 | -2.39% | 68,186 |
| Oct 20, 2025 | 42.10 | 42.60 | 40.50 | 41.90 | 41.90 | -0.48% | 53,243 |
| Oct 19, 2025 | 43.10 | 44.90 | 41.90 | 42.10 | 42.10 | -2.77% | 61,090 |
| Oct 16, 2025 | 43.70 | 44.10 | 42.50 | 43.30 | 43.30 | 2.36% | 162,374 |
| Oct 15, 2025 | 44.00 | 44.00 | 42.00 | 42.30 | 42.30 | -1.40% | 47,946 |
| Oct 14, 2025 | 42.40 | 44.80 | 42.40 | 42.90 | 42.90 | 1.18% | 167,809 |
| Oct 13, 2025 | 42.20 | 43.00 | 41.40 | 42.40 | 42.40 | 2.17% | 43,328 |
| Oct 12, 2025 | 42.10 | 43.00 | 41.00 | 41.50 | 41.50 | -3.04% | 65,162 |
| Oct 9, 2025 | 44.40 | 44.50 | 42.30 | 42.80 | 42.80 | -2.73% | 73,917 |