United Insurance Company Limited (DSE:UNITEDINS)
Bangladesh
· Delayed Price · Currency is BDT 49.60
-0.50 (-1.00%)
At close: Apr 28, 2026
United Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 49.80 | 50.40 | 48.00 | 50.10 | 50.10 | 3.09% | 362,026 |
| Apr 26, 2026 | 47.50 | 50.50 | 47.50 | 48.60 | 48.60 | 1.67% | 352,173 |
| Apr 23, 2026 | 47.80 | 48.00 | 46.30 | 47.80 | 47.80 | 1.70% | 203,325 |
| Apr 22, 2026 | 46.90 | 48.60 | 46.10 | 47.00 | 47.00 | 2.84% | 422,656 |
| Apr 21, 2026 | 44.50 | 47.00 | 44.50 | 45.70 | 45.70 | 2.70% | 184,188 |
| Apr 20, 2026 | 45.90 | 45.90 | 44.30 | 44.50 | 44.50 | -0.45% | 112,331 |
| Apr 19, 2026 | 43.90 | 45.40 | 43.20 | 44.70 | 44.70 | 4.44% | 142,977 |
| Apr 16, 2026 | 43.00 | 44.10 | 42.70 | 42.80 | 42.80 | -0.23% | 121,454 |
| Apr 15, 2026 | 42.90 | 44.10 | 42.40 | 42.90 | 42.90 | - | 106,449 |
| Apr 13, 2026 | 43.90 | 44.50 | 42.70 | 42.90 | 42.90 | -2.28% | 128,551 |
| Apr 12, 2026 | 42.10 | 44.10 | 42.10 | 43.90 | 43.90 | 6.30% | 161,128 |
| Apr 9, 2026 | 41.40 | 42.00 | 40.80 | 41.30 | 41.30 | -1.43% | 32,351 |
| Apr 8, 2026 | 41.90 | 43.50 | 41.40 | 41.90 | 41.90 | 2.95% | 33,278 |
| Apr 7, 2026 | 40.70 | 41.30 | 40.40 | 40.70 | 40.70 | 0.49% | 28,518 |
| Apr 6, 2026 | 41.40 | 42.00 | 40.30 | 40.50 | 40.50 | 1.00% | 4,728 |
| Apr 5, 2026 | 41.00 | 41.20 | 40.00 | 40.10 | 40.10 | -2.43% | 30,923 |
| Apr 2, 2026 | 41.10 | 42.40 | 40.80 | 41.10 | 41.10 | -1.67% | 97,212 |
| Apr 1, 2026 | 41.80 | 42.00 | 40.80 | 41.80 | 41.80 | 2.70% | 66,061 |
| Mar 31, 2026 | 42.00 | 42.00 | 40.40 | 40.70 | 40.70 | 0.25% | 13,227 |
| Mar 30, 2026 | 41.00 | 41.80 | 40.20 | 40.60 | 40.60 | 1.00% | 20,635 |
| Mar 29, 2026 | 43.40 | 43.40 | 39.90 | 40.20 | 40.20 | -3.37% | 22,678 |
| Mar 25, 2026 | 40.70 | 42.00 | 40.00 | 41.60 | 41.60 | 2.72% | 9,638 |
| Mar 24, 2026 | 40.90 | 40.90 | 39.00 | 40.50 | 40.50 | -0.49% | 18,726 |
| Mar 16, 2026 | 40.70 | 40.70 | 40.40 | 40.70 | 40.70 | 2.26% | 9,260 |
| Mar 15, 2026 | 41.80 | 41.80 | 39.10 | 39.80 | 39.80 | -2.21% | 13,745 |
| Mar 12, 2026 | 41.60 | 41.90 | 40.20 | 40.70 | 40.70 | -0.49% | 13,360 |
| Mar 11, 2026 | 40.90 | 41.80 | 40.30 | 40.90 | 40.90 | -0.73% | 5,028 |
| Mar 10, 2026 | 41.70 | 41.70 | 39.60 | 41.20 | 41.20 | 2.74% | 10,891 |
| Mar 9, 2026 | 40.10 | 40.90 | 38.50 | 40.10 | 40.10 | 2.56% | 5,271 |
| Mar 8, 2026 | 39.70 | 41.70 | 39.00 | 39.10 | 39.10 | -1.76% | 4,660 |
| 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 |