DSE : UCB
United Commercial Bank PLC — Price history
Commercial Banks · Bangladesh
Last price 9.1 BDT (At close: Oct 29, 2026) · Market cap 14.11B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
United Commercial Bank PLC (UCB) closed at 9.1 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 9.1 | 9.6 | 9 | 9.1 | 2,101,955 | -1.09% |
| 2026-10-28 | 8.5 | 9.2 | 8.5 | 9.2 | 2,949,703 | +9.52% |
| 2026-10-27 | 8.5 | 8.6 | 8.4 | 8.4 | 69,424 | -1.18% |
| 2026-10-26 | 8.6 | 8.6 | 8.4 | 8.5 | 155,059 | -1.16% |
| 2026-10-25 | 8.2 | 8.6 | 8.1 | 8.6 | 158,665 | +4.88% |
| 2026-10-19 | 8.2 | 8.2 | 8.1 | 8.2 | 418,440 | +0.00% |
| 2026-10-17 | 8.3 | 8.3 | 8.1 | 8.2 | 150,727 | -1.20% |
| 2026-10-15 | 8.2 | 8.4 | 8.1 | 8.3 | 322,987 | +1.22% |
| 2026-10-14 | 8 | 8.2 | 8 | 8.2 | 222,786 | +2.50% |
| 2026-10-13 | 8 | 8.1 | 8 | 8 | 308,101 | +0.00% |
| 2026-10-12 | 8 | 8.2 | 7.9 | 8 | 288,593 | -1.23% |
| 2026-10-11 | 8.2 | 8.3 | 8 | 8.1 | 110,945 | +0.00% |
| 2026-10-08 | 8.1 | 8.5 | 7.8 | 8.1 | 835,816 | -3.57% |
| 2026-10-07 | 8.4 | 8.6 | 8 | 8.4 | 496,892 | -1.18% |
| 2026-10-06 | 8.7 | 8.7 | 8.4 | 8.5 | 186,876 | -1.16% |
| 2026-10-05 | 8.7 | 8.8 | 8.6 | 8.6 | 247,888 | -2.27% |
| 2026-10-04 | 8.8 | 8.8 | 8.6 | 8.8 | 253,488 | +1.15% |
| 2026-10-01 | 8.8 | 8.9 | 8.6 | 8.7 | 824,637 | -2.25% |
| 2026-09-30 | 8.9 | 8.9 | 8.8 | 8.9 | 108,544 | +0.00% |
| 2026-09-29 | 8.7 | 8.9 | 8.7 | 8.9 | 218,317 | +1.14% |
| 2026-09-28 | 8.6 | 8.9 | 8.6 | 8.8 | 345,504 | +2.33% |
| 2026-09-27 | 8.8 | 8.9 | 8.6 | 8.6 | 259,869 | -2.27% |
| 2026-09-24 | 8.9 | 9 | 8.8 | 8.8 | 517,472 | -2.22% |
| 2026-09-23 | 9 | 9 | 8.8 | 9 | 62,393 | +0.00% |
| 2026-09-22 | 9 | 9.1 | 8.8 | 9 | 284,267 | +0.00% |
| 2026-09-21 | 9.1 | 9.1 | 8.9 | 9 | 364,248 | -1.10% |
| 2026-09-20 | 9.3 | 9.4 | 9 | 9.1 | 868,149 | -2.15% |
| 2026-09-17 | 9.3 | 9.4 | 9.2 | 9.3 | 177,873 | -1.06% |
| 2026-09-16 | 9.4 | 9.6 | 9.3 | 9.4 | 303,677 | -1.05% |
| 2026-09-15 | 9.2 | 9.6 | 9.2 | 9.5 | 243,534 | +3.26% |
| 2026-09-14 | 9.2 | 9.4 | 9.1 | 9.2 | 124,450 | +0.00% |
| 2026-09-13 | 9.6 | 9.7 | 9.2 | 9.2 | 259,732 | -4.17% |
| 2026-09-10 | 9.6 | 9.9 | 9.4 | 9.6 | 624,709 | +1.05% |
| 2026-09-09 | 9 | 9.7 | 8.9 | 9.5 | 1,576,438 | +5.56% |
| 2026-09-08 | 9 | 9.1 | 8.9 | 9 | 350,333 | +0.00% |
| 2026-09-07 | 9 | 9.1 | 8.9 | 9 | 318,815 | +1.12% |
| 2026-09-06 | 9.2 | 9.2 | 8.9 | 8.9 | 490,205 | -2.20% |
| 2026-09-03 | 9.2 | 9.3 | 9.1 | 9.1 | 420,599 | -1.09% |
| 2026-09-02 | 9.3 | 9.3 | 9.1 | 9.2 | 418,891 | +0.00% |
| 2026-09-01 | 9.2 | 9.3 | 9.1 | 9.2 | 289,263 | +0.00% |
| 2026-08-31 | 9.2 | 9.3 | 9.1 | 9.2 | 352,028 | +0.00% |
| 2026-08-30 | 9.1 | 9.3 | 9.1 | 9.2 | 417,271 | +0.00% |
| 2026-08-27 | 9.2 | 9.3 | 9.1 | 9.2 | 251,569 | +0.00% |
| 2026-08-25 | 9.4 | 9.4 | 9 | 9.2 | 505,575 | +0.00% |
| 2026-08-24 | 9.2 | 9.5 | 9.2 | 9.2 | 814,753 | -2.13% |
| 2026-08-23 | 9.5 | 9.5 | 9.3 | 9.4 | 302,565 | +0.00% |
| 2026-08-20 | 9.4 | 9.5 | 9.3 | 9.4 | 267,516 | +1.08% |
| 2026-08-19 | 9.3 | 9.4 | 9.2 | 9.3 | 373,623 | +0.00% |
| 2026-08-18 | 9.5 | 9.5 | 9.2 | 9.3 | 679,814 | -1.06% |
| 2026-08-17 | 9.5 | 9.6 | 9.4 | 9.4 | 240,160 | -1.05% |
| 2026-08-16 | 9.6 | 9.6 | 9.5 | 9.5 | 303,510 | +0.00% |
| 2026-08-13 | 9.6 | 9.6 | 9.4 | 9.5 | 149,682 | +0.00% |
| 2026-08-12 | 9.5 | 9.6 | 9.4 | 9.5 | 248,919 | +0.00% |
| 2026-08-11 | 9.5 | 9.6 | 9.4 | 9.5 | 271,278 | +1.06% |
| 2026-08-10 | 9.4 | 9.6 | 9.4 | 9.4 | 169,703 | -1.05% |
| 2026-08-09 | 9.5 | 9.6 | 9.3 | 9.5 | 204,138 | +1.06% |
| 2026-08-06 | 9.6 | 9.7 | 9.3 | 9.4 | 543,896 | -2.08% |
| 2026-08-03 | 9.9 | 9.9 | 9.5 | 9.6 | 1,587,991 | -3.03% |
| 2026-08-02 | 9.9 | 10 | 9.8 | 9.9 | 6,886,253 | +0.00% |
| 2026-07-30 | 9.9 | 10 | 9.8 | 9.9 | 2,247,077 | +0.00% |
| 2026-07-29 | 9.9 | 10 | 9.7 | 9.9 | 2,257,472 | +0.00% |
| 2026-07-28 | 9.7 | 10 | 9.7 | 9.9 | 2,778,550 | +1.02% |
| 2026-07-27 | 9.8 | 9.9 | 9.7 | 9.8 | 2,092,112 | -1.01% |
| 2026-07-26 | 9.7 | 9.9 | 9.7 | 9.9 | 938,556 | +2.06% |
| 2026-07-23 | 9.9 | 9.9 | 9.7 | 9.7 | 496,085 | -1.02% |
| 2026-07-22 | 9.8 | 10.1 | 9.7 | 9.8 | 1,012,857 | -1.01% |
| 2026-07-21 | 9.9 | 10.2 | 9.8 | 9.9 | 1,207,776 | +0.00% |
| 2026-07-20 | 9.3 | 10 | 9.2 | 9.9 | 3,042,515 | +7.61% |
| 2026-07-19 | 9.2 | 9.3 | 9.1 | 9.2 | 396,067 | +0.00% |
| 2026-07-16 | 9.1 | 9.3 | 9.1 | 9.2 | 369,254 | +1.10% |
| 2026-07-15 | 9.1 | 9.2 | 9 | 9.1 | 890,670 | +1.11% |
| 2026-07-14 | 9 | 9.1 | 9 | 9 | 174,791 | +0.00% |
| 2026-07-13 | 9 | 9.2 | 9 | 9 | 1,085,948 | +0.00% |
| 2026-07-12 | 9 | 9.1 | 9 | 9 | 470,240 | -1.10% |
| 2026-07-09 | 9.1 | 9.1 | 9 | 9.1 | 787,576 | +1.11% |
| 2026-07-08 | 9.1 | 9.3 | 9 | 9 | 698,591 | +0.00% |
| 2026-07-07 | 9 | 9.1 | 9 | 9 | 434,662 | +0.00% |
| 2026-07-06 | 9 | 9.1 | 9 | 9 | 188,132 | +0.00% |
| 2026-07-05 | 9 | 9.2 | 9 | 9 | 307,155 | +0.00% |
| 2026-07-02 | 9 | 9.1 | 8.9 | 9 | 525,543 | +0.00% |
| 2026-06-30 | 9 | 9.1 | 9 | 9 | 373,349 | +0.00% |
| 2026-06-29 | 8.9 | 9.1 | 8.9 | 9 | 712,507 | +1.12% |
| 2026-06-28 | 8.9 | 9 | 8.8 | 8.9 | 1,400,232 | +0.00% |
| 2026-06-25 | 8.9 | 9 | 8.9 | 8.9 | 487,579 | -1.11% |
| 2026-06-24 | 8.9 | 9 | 8.9 | 9 | 150,694 | +1.12% |
| 2026-06-23 | 9 | 9 | 8.8 | 8.9 | 251,199 | +0.00% |
| 2026-06-22 | 9 | 9 | 8.9 | 8.9 | 413,079 | +0.00% |
| 2026-06-21 | 9 | 9 | 8.9 | 8.9 | 494,045 | -2.20% |
| 2026-06-18 | 9.1 | 9.1 | 8.9 | 9.1 | 438,386 | +1.11% |
| 2026-06-17 | 8.8 | 9.1 | 8.8 | 9 | 766,985 | +2.27% |
| 2026-06-16 | 8.8 | 9 | 8.7 | 8.8 | 279,651 | -2.22% |
| 2026-06-15 | 9 | 9.1 | 8.8 | 9 | 518,746 | +0.00% |
| 2026-06-14 | 8.8 | 9 | 8.7 | 9 | 657,685 | +3.45% |
| 2026-06-11 | 8.7 | 8.8 | 8.6 | 8.7 | 835,252 | +0.00% |
| 2026-06-10 | 8.7 | 8.8 | 8.7 | 8.7 | 176,820 | +0.00% |
| 2026-06-09 | 8.7 | 8.8 | 8.7 | 8.7 | 290,257 | +0.00% |
| 2026-06-08 | 8.7 | 8.8 | 8.7 | 8.7 | 198,647 | +0.00% |
| 2026-06-07 | 8.8 | 8.8 | 8.7 | 8.7 | 355,482 | +0.00% |
| 2026-06-04 | 8.8 | 8.8 | 8.7 | 8.7 | 915,137 | +0.00% |
| 2026-06-03 | 8.7 | 8.8 | 8.6 | 8.7 | 711,496 | +0.00% |
| 2026-06-02 | 8.7 | 8.9 | 8.6 | 8.7 | 891,798 | -1.14% |
| 2026-06-01 | 8.8 | 8.9 | 8.8 | 8.8 | 109,598 | +0.00% |
| 2026-05-24 | 8.8 | 9 | 8.7 | 8.8 | 791,377 | +0.00% |
| 2026-05-23 | 9 | 9 | 8.7 | 8.8 | 1,304,020 | -1.12% |
| 2026-05-21 | 9 | 9.1 | 8.9 | 8.9 | 1,300,239 | -2.20% |
| 2026-05-19 | 9.1 | 9.1 | 9 | 9.1 | 377,622 | +0.00% |
| 2026-05-18 | 9.1 | 9.1 | 9 | 9.1 | 864,971 | +1.11% |
| 2026-05-17 | 9.1 | 9.2 | 9 | 9 | 367,410 | -1.10% |
| 2026-05-14 | 9.1 | 9.2 | 9 | 9.1 | 924,125 | +0.00% |
| 2026-05-13 | 9 | 9.1 | 8.9 | 9.1 | 1,158,381 | +1.11% |
| 2026-05-12 | 9.1 | 9.1 | 8.9 | 9 | 1,090,988 | -1.10% |
| 2026-05-11 | 9 | 9.1 | 8.9 | 9.1 | 590,320 | +0.00% |
| 2026-05-10 | 9 | 9.2 | 8.8 | 9.1 | 750,802 | +1.11% |
| 2026-05-07 | 9 | 9.1 | 8.9 | 9 | 695,268 | +0.00% |
| 2026-05-06 | 9 | 9.2 | 8.9 | 9 | 878,068 | -1.10% |
| 2026-05-05 | 8.9 | 9.1 | 8.7 | 9.1 | 1,269,605 | +3.41% |
| 2026-05-04 | 8.8 | 8.8 | 8.6 | 8.8 | 1,820,465 | +1.15% |
| 2026-05-03 | 8.5 | 8.8 | 8.4 | 8.7 | 3,314,675 | +0.00% |
| 2026-04-30 | 8.7 | 8.8 | 8.5 | 8.7 | 766,795 | -1.14% |
| 2026-04-29 | 8.7 | 8.9 | 8.5 | 8.8 | 932,615 | +2.33% |