Union Insurance Co. Ltd. (DSE:UNIONINS)
Bangladesh
· Delayed Price · Currency is BDT 29.80
-0.70 (-2.30%)
At close: Dec 4, 2025
Union Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.90 | 30.90 | 29.50 | 29.80 | 29.80 | -2.30% | 50,160 |
| Dec 3, 2025 | 31.40 | 31.70 | 29.70 | 30.50 | 30.50 | -0.97% | 144,155 |
| Dec 2, 2025 | 29.20 | 31.40 | 29.20 | 30.80 | 30.80 | 1.99% | 63,454 |
| Dec 1, 2025 | 31.40 | 31.40 | 30.00 | 30.20 | 30.20 | -3.21% | 49,826 |
| Nov 30, 2025 | 32.20 | 32.50 | 31.00 | 31.20 | 31.20 | -2.80% | 57,245 |
| Nov 27, 2025 | 32.10 | 32.80 | 32.00 | 32.10 | 32.10 | -0.62% | 35,849 |
| Nov 26, 2025 | 31.10 | 32.80 | 31.10 | 32.30 | 32.30 | 3.53% | 196,287 |
| Nov 25, 2025 | 31.50 | 32.20 | 31.00 | 31.20 | 31.20 | -0.95% | 83,202 |
| Nov 24, 2025 | 31.50 | 31.90 | 30.20 | 31.50 | 31.50 | 3.62% | 119,132 |
| Nov 23, 2025 | 29.60 | 30.50 | 29.60 | 30.40 | 30.40 | 1.00% | 58,916 |
| Nov 20, 2025 | 30.90 | 30.90 | 29.90 | 30.10 | 30.10 | -1.31% | 61,550 |
| Nov 19, 2025 | 30.30 | 31.20 | 30.00 | 30.50 | 30.50 | 0.66% | 43,524 |
| Nov 18, 2025 | 30.30 | 31.30 | 29.50 | 30.30 | 30.30 | 2.36% | 96,316 |
| Nov 17, 2025 | 28.70 | 30.20 | 28.70 | 29.60 | 29.60 | 1.72% | 48,386 |
| Nov 16, 2025 | 27.50 | 30.80 | 27.00 | 29.10 | 29.10 | 3.93% | 33,272 |
| Nov 13, 2025 | 28.50 | 29.50 | 27.80 | 28.00 | 28.00 | -4.44% | 10,844 |
| Nov 12, 2025 | 30.30 | 30.90 | 29.30 | 29.30 | 29.30 | -2.66% | 30,223 |
| Nov 11, 2025 | 30.10 | 31.20 | 29.90 | 30.10 | 30.10 | - | 36,073 |
| Nov 10, 2025 | 31.10 | 31.20 | 29.10 | 30.10 | 30.10 | -3.22% | 93,110 |
| Nov 9, 2025 | 31.80 | 33.20 | 31.00 | 31.10 | 31.10 | -2.20% | 90,566 |
| Nov 6, 2025 | 32.40 | 32.40 | 31.30 | 31.80 | 31.80 | -0.62% | 57,408 |
| Nov 5, 2025 | 32.90 | 33.20 | 31.50 | 32.00 | 32.00 | -2.74% | 150,862 |
| Nov 4, 2025 | 33.90 | 33.90 | 32.70 | 32.90 | 32.90 | -2.08% | 151,464 |
| Nov 3, 2025 | 34.10 | 34.50 | 33.50 | 33.60 | 33.60 | -1.47% | 254,099 |
| Nov 2, 2025 | 33.30 | 34.70 | 33.30 | 34.10 | 34.10 | 2.40% | 317,034 |
| Oct 30, 2025 | 32.50 | 33.60 | 32.50 | 33.30 | 33.30 | 2.46% | 146,262 |
| Oct 29, 2025 | 32.50 | 33.00 | 32.30 | 32.50 | 32.50 | 0.93% | 156,364 |
| Oct 28, 2025 | 33.00 | 33.00 | 32.10 | 32.20 | 32.20 | -0.31% | 78,867 |
| Oct 27, 2025 | 32.50 | 32.70 | 32.20 | 32.30 | 32.30 | -0.62% | 68,758 |
| Oct 26, 2025 | 32.10 | 33.10 | 31.90 | 32.50 | 32.50 | 1.25% | 173,969 |
| Oct 23, 2025 | 33.20 | 33.20 | 32.00 | 32.10 | 32.10 | -0.62% | 110,234 |
| Oct 22, 2025 | 32.90 | 33.00 | 30.80 | 32.30 | 32.30 | 1.25% | 96,600 |
| Oct 21, 2025 | 33.30 | 33.40 | 31.60 | 31.90 | 31.90 | -3.92% | 164,836 |
| Oct 20, 2025 | 33.00 | 33.70 | 32.10 | 33.20 | 33.20 | 0.61% | 197,369 |
| Oct 19, 2025 | 33.80 | 34.50 | 32.70 | 33.00 | 33.00 | -1.79% | 247,212 |
| Oct 16, 2025 | 32.80 | 34.80 | 32.70 | 33.60 | 33.60 | 3.38% | 460,104 |
| Oct 15, 2025 | 32.50 | 33.00 | 32.10 | 32.50 | 32.50 | - | 102,424 |
| Oct 14, 2025 | 32.90 | 33.80 | 32.40 | 32.50 | 32.50 | 0.93% | 174,994 |
| Oct 13, 2025 | 31.50 | 32.90 | 30.50 | 32.20 | 32.20 | 2.22% | 110,382 |
| Oct 12, 2025 | 32.90 | 32.90 | 31.20 | 31.50 | 31.50 | -4.26% | 223,053 |
| Oct 9, 2025 | 34.60 | 34.60 | 32.60 | 32.90 | 32.90 | -3.80% | 147,949 |
| Oct 8, 2025 | 35.20 | 35.90 | 33.80 | 34.20 | 34.20 | -0.87% | 465,517 |
| Oct 7, 2025 | 33.10 | 35.00 | 33.10 | 34.50 | 34.50 | 2.68% | 449,810 |
| Oct 6, 2025 | 34.30 | 34.40 | 33.40 | 33.60 | 33.60 | -1.18% | 179,160 |
| Oct 5, 2025 | 33.40 | 34.40 | 32.70 | 34.00 | 34.00 | 5.92% | 234,096 |
| Sep 30, 2025 | 32.10 | 34.20 | 31.90 | 32.10 | 32.10 | 0.31% | 108,734 |
| Sep 29, 2025 | 31.70 | 32.40 | 31.00 | 32.00 | 32.00 | 0.95% | 45,559 |
| Sep 28, 2025 | 32.70 | 32.80 | 31.50 | 31.70 | 31.70 | -3.06% | 43,366 |
| Sep 25, 2025 | 33.40 | 33.40 | 32.00 | 32.70 | 32.70 | 0.93% | 135,621 |
| Sep 24, 2025 | 32.70 | 32.70 | 31.60 | 32.40 | 32.40 | 1.89% | 132,420 |