United Insurance Company Limited (DSE:UNITEDINS)
Bangladesh
· Delayed Price · Currency is BDT 39.20
-0.90 (-2.24%)
At close: Dec 4, 2025
United Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 44.00 | 47.00 | 43.70 | 44.00 | 44.00 | 0.92% | 300,388 |
| Oct 7, 2025 | 43.00 | 44.40 | 42.30 | 43.60 | 43.60 | 1.87% | 85,094 |
| Oct 6, 2025 | 42.70 | 44.20 | 42.60 | 42.80 | 42.80 | 0.47% | 80,763 |
| Oct 5, 2025 | 41.60 | 42.90 | 41.60 | 42.60 | 42.60 | 3.15% | 36,800 |
| Sep 30, 2025 | 41.90 | 41.90 | 40.50 | 41.30 | 41.30 | 0.24% | 8,259 |
| Sep 29, 2025 | 41.90 | 41.90 | 40.50 | 41.20 | 41.20 | 1.23% | 10,593 |
| Sep 28, 2025 | 41.40 | 42.50 | 39.80 | 40.70 | 40.70 | -1.69% | 9,807 |
| Sep 25, 2025 | 41.70 | 42.60 | 41.30 | 41.40 | 41.40 | -0.48% | 43,084 |
| Sep 24, 2025 | 41.90 | 42.00 | 41.40 | 41.60 | 41.60 | 1.46% | 9,793 |
| Sep 23, 2025 | 41.30 | 41.90 | 40.60 | 41.00 | 41.00 | 0.99% | 20,740 |
| Sep 22, 2025 | 42.90 | 42.90 | 40.40 | 40.60 | 40.60 | -1.46% | 13,169 |
| Sep 21, 2025 | 42.00 | 42.00 | 41.00 | 41.20 | 41.20 | -1.67% | 17,938 |
| Sep 18, 2025 | 43.00 | 43.00 | 41.70 | 41.90 | 41.90 | -0.71% | 5,323 |
| Sep 17, 2025 | 41.50 | 42.70 | 41.50 | 42.20 | 42.20 | 2.43% | 11,452 |
| Sep 16, 2025 | 41.70 | 42.70 | 41.00 | 41.20 | 41.20 | -0.72% | 14,770 |
| Sep 15, 2025 | 42.70 | 42.70 | 41.30 | 41.50 | 41.50 | -1.43% | 46,965 |
| Sep 14, 2025 | 42.80 | 43.70 | 41.80 | 42.10 | 42.10 | -1.64% | 39,851 |
| Sep 11, 2025 | 43.70 | 43.70 | 41.50 | 42.80 | 42.80 | 1.66% | 15,254 |
| Sep 10, 2025 | 44.50 | 44.50 | 41.70 | 42.10 | 42.10 | -2.77% | 40,573 |
| Sep 9, 2025 | 45.30 | 45.30 | 43.00 | 43.30 | 43.30 | -2.70% | 56,548 |
| Sep 8, 2025 | 46.00 | 46.00 | 44.30 | 44.50 | 44.50 | -1.98% | 137,543 |
| Sep 7, 2025 | 44.70 | 46.40 | 44.40 | 45.40 | 45.40 | 3.18% | 264,808 |
| Sep 4, 2025 | 44.40 | 44.40 | 43.50 | 44.00 | 44.00 | 0.46% | 72,366 |
| Sep 3, 2025 | 44.30 | 44.30 | 43.60 | 43.80 | 43.80 | 0.92% | 112,101 |
| Sep 2, 2025 | 44.80 | 44.80 | 42.90 | 43.40 | 43.40 | -0.46% | 62,885 |
| Sep 1, 2025 | 44.00 | 45.00 | 43.30 | 43.60 | 43.60 | 0.69% | 72,517 |
| Aug 31, 2025 | 44.00 | 44.20 | 42.70 | 43.30 | 43.30 | -0.23% | 64,691 |
| Aug 28, 2025 | 44.70 | 44.70 | 43.10 | 43.40 | 43.40 | -0.69% | 90,945 |
| Aug 27, 2025 | 44.10 | 45.80 | 43.50 | 43.70 | 43.70 | -0.91% | 153,711 |
| Aug 26, 2025 | 45.30 | 45.40 | 43.50 | 44.10 | 44.10 | -1.12% | 164,172 |
| Aug 25, 2025 | 44.00 | 46.40 | 43.00 | 44.60 | 44.60 | 4.69% | 400,910 |
| Aug 24, 2025 | 42.50 | 44.00 | 41.80 | 42.60 | 42.60 | 0.95% | 207,225 |
| Aug 21, 2025 | 42.00 | 43.80 | 41.20 | 42.20 | 42.20 | 0.96% | 305,644 |
| Aug 20, 2025 | 39.90 | 42.10 | 39.00 | 41.80 | 41.80 | 4.76% | 266,097 |
| Aug 19, 2025 | 40.00 | 40.80 | 39.80 | 39.90 | 39.90 | - | 74,175 |
| Aug 18, 2025 | 39.70 | 40.00 | 39.30 | 39.90 | 39.90 | 2.84% | 20,694 |
| Aug 17, 2025 | 39.30 | 39.30 | 38.50 | 38.80 | 38.80 | -0.51% | 34,439 |
| Aug 14, 2025 | 39.30 | 39.80 | 38.50 | 39.00 | 39.00 | -1.27% | 90,919 |
| Aug 13, 2025 | 40.20 | 40.20 | 39.40 | 39.50 | 39.50 | -0.50% | 68,643 |
| Aug 12, 2025 | 40.30 | 40.60 | 39.50 | 39.70 | 39.70 | -0.75% | 76,092 |
| Aug 11, 2025 | 40.00 | 40.10 | 39.50 | 40.00 | 40.00 | 1.52% | 54,262 |
| Aug 10, 2025 | 40.70 | 40.70 | 39.20 | 39.40 | 39.40 | -1.01% | 40,443 |
| Aug 7, 2025 | 41.10 | 41.10 | 39.70 | 39.80 | 39.80 | -1.49% | 50,778 |
| Aug 6, 2025 | 41.20 | 41.70 | 39.60 | 40.40 | 40.40 | -1.94% | 181,353 |
| Aug 4, 2025 | 40.50 | 41.40 | 40.00 | 41.20 | 41.20 | 1.48% | 153,586 |
| Aug 3, 2025 | 40.00 | 41.30 | 39.70 | 40.60 | 40.60 | 7.98% | 551,726 |
| Jul 31, 2025 | 38.20 | 38.50 | 37.50 | 37.60 | 37.60 | -1.31% | 56,932 |
| Jul 30, 2025 | 38.50 | 38.50 | 38.00 | 38.10 | 38.10 | 1.87% | 27,976 |
| Jul 29, 2025 | 38.90 | 39.00 | 37.10 | 37.40 | 37.40 | -1.58% | 189,529 |
| Jul 28, 2025 | 39.50 | 39.50 | 37.70 | 38.00 | 38.00 | -5.00% | 65,336 |
| Jul 27, 2025 | 38.50 | 40.40 | 38.40 | 40.00 | 40.00 | 4.99% | 238,079 |
| Jul 24, 2025 | 37.10 | 38.40 | 37.10 | 38.10 | 38.10 | 2.42% | 75,810 |
| Jul 23, 2025 | 37.30 | 37.70 | 37.00 | 37.20 | 37.20 | 0.27% | 61,046 |
| Jul 22, 2025 | 37.50 | 37.50 | 37.00 | 37.10 | 37.10 | - | 18,459 |
| Jul 21, 2025 | 37.10 | 37.80 | 36.80 | 37.10 | 37.10 | -0.27% | 42,287 |
| Jul 20, 2025 | 37.20 | 38.00 | 37.00 | 37.20 | 37.20 | -0.27% | 104,849 |
| Jul 17, 2025 | 37.70 | 37.90 | 37.00 | 37.30 | 37.30 | -1.06% | 84,270 |
| Jul 16, 2025 | 37.90 | 38.30 | 37.20 | 37.70 | 37.70 | 1.89% | 119,608 |
| Jul 15, 2025 | 37.00 | 37.40 | 36.50 | 37.00 | 37.00 | -1.33% | 98,507 |