DSE : UNILEVERCL
Unilever Consumer Care Limited — Price history
Pharmaceutical Preparations · Bangladesh
Last price 1952.9 BDT (At close: Oct 29, 2026) · Market cap 37.64B
Latest research: Unilever Consumer Care valuation report: fair value BDT 144–351 (Oct 2026) · Fair value BDT 144-351 a share: Horlicks volume fell 14% in H1 2026 and gross margin is 31%
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Unilever Consumer Care Limited (UNILEVERCL) closed at 1952.9 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 | 1990 | 1995 | 1950 | 1952.9 | 1,224 | -1.31% |
| 2026-10-28 | 1972.5 | 1994 | 1972.5 | 1978.9 | 76 | +0.40% |
| 2026-10-27 | 1970.5 | 1977 | 1970.5 | 1971.1 | 295 | -0.60% |
| 2026-10-26 | 1964 | 1997 | 1964 | 1982.9 | 99 | +0.00% |
| 2026-10-25 | 1990 | 1990 | 1981 | 1982.9 | 129 | -0.48% |
| 2026-10-19 | 1992.4 | 2000.5 | 1987.3 | 1992.4 | 118 | +1.09% |
| 2026-10-17 | 1977.1 | 1977.1 | 1970 | 1971 | 144 | -0.39% |
| 2026-10-15 | 1978.7 | 1986 | 1978.5 | 1978.7 | 220 | +0.05% |
| 2026-10-14 | 1994.5 | 1994.5 | 1977 | 1977.7 | 281 | +0.09% |
| 2026-10-13 | 1976 | 1984.9 | 1975.1 | 1976 | 374 | -0.13% |
| 2026-10-12 | 1978.6 | 2019 | 1976 | 1978.6 | 210 | -0.70% |
| 2026-10-11 | 1983 | 2000 | 1982.9 | 1992.6 | 83 | +0.46% |
| 2026-10-08 | 1988.8 | 1988.8 | 1975.2 | 1983.4 | 29 | -0.19% |
| 2026-10-07 | 1987.1 | 1987.2 | 1981 | 1987.1 | 167 | +0.50% |
| 2026-10-06 | 1977.2 | 1984.8 | 1975.5 | 1977.2 | 178 | +0.10% |
| 2026-10-05 | 1975.2 | 1975.3 | 1975 | 1975.2 | 73 | +0.14% |
| 2026-10-04 | 1974.3 | 1988.6 | 1971.3 | 1972.5 | 46 | -0.09% |
| 2026-10-01 | 1980 | 1980 | 1970 | 1974.3 | 120 | -0.29% |
| 2026-09-30 | 1980 | 1981.7 | 1977.1 | 1980 | 52 | +0.20% |
| 2026-09-29 | 1972 | 1989.9 | 1972 | 1976.1 | 86 | -0.50% |
| 2026-09-28 | 1975.3 | 1993.6 | 1975.3 | 1986.1 | 167 | -0.28% |
| 2026-09-27 | 1997 | 1997 | 1982.1 | 1991.7 | 42 | +0.12% |
| 2026-09-24 | 1994 | 1994.1 | 1987.1 | 1989.3 | 167 | +0.12% |
| 2026-09-23 | 1987 | 1990 | 1985 | 1987 | 62 | +0.06% |
| 2026-09-22 | 1985.8 | 1990 | 1981.1 | 1985.8 | 87 | -0.07% |
| 2026-09-21 | 1987.1 | 1993.8 | 1970.3 | 1987.1 | 153 | +0.65% |
| 2026-09-20 | 1989 | 1989 | 1970 | 1974.3 | 92 | +0.02% |
| 2026-09-17 | 1975.2 | 1989.9 | 1973 | 1974 | 227 | -0.06% |
| 2026-09-16 | 1975.2 | 1992 | 1974.9 | 1975.2 | 414 | +0.01% |
| 2026-09-15 | 1975.1 | 1987 | 1974.1 | 1975.1 | 352 | +0.08% |
| 2026-09-14 | 1990 | 1990 | 1972 | 1973.6 | 287 | -1.01% |
| 2026-09-13 | 2017.6 | 2017.6 | 1990 | 1993.8 | 204 | -0.04% |
| 2026-09-10 | 1994.6 | 2000 | 1980.5 | 1994.6 | 67 | -0.17% |
| 2026-09-09 | 1998 | 2000 | 1982.1 | 1998 | 51 | +0.48% |
| 2026-09-08 | 1988.4 | 2000 | 1984.7 | 1988.4 | 140 | -0.06% |
| 2026-09-07 | 1989.5 | 2015 | 1988 | 1989.5 | 70 | -0.37% |
| 2026-09-06 | 1999.8 | 1999.8 | 1995 | 1996.9 | 371 | -0.26% |
| 2026-09-03 | 2002.1 | 2036.8 | 1998 | 2002.1 | 106 | +0.18% |
| 2026-09-02 | 1998.5 | 2005 | 1990 | 1998.5 | 51 | +0.20% |
| 2026-09-01 | 1994.5 | 2009.9 | 1976.8 | 1994.5 | 337 | +0.90% |
| 2026-08-31 | 1976.7 | 2012 | 1961 | 1976.7 | 722 | -1.27% |
| 2026-08-30 | 2038.8 | 2038.8 | 2000.2 | 2002.2 | 610 | -0.54% |
| 2026-08-27 | 2013.1 | 2030 | 2011.2 | 2013.1 | 104 | +0.01% |
| 2026-08-25 | 2011.5 | 2021.1 | 2011.5 | 2012.8 | 239 | -0.21% |
| 2026-08-24 | 2017.1 | 2020.1 | 2011 | 2017.1 | 196 | -0.70% |
| 2026-08-23 | 2031 | 2041.5 | 2030 | 2031.3 | 98 | +0.00% |
| 2026-08-20 | 2029.1 | 2039 | 2027 | 2031.4 | 42 | +0.11% |
| 2026-08-19 | 2033.2 | 2033.3 | 2028 | 2029.1 | 250 | -0.20% |
| 2026-08-18 | 2031.6 | 2036.1 | 2031.6 | 2033.2 | 210 | +0.12% |
| 2026-08-17 | 2046 | 2046 | 2027.8 | 2030.8 | 164 | -0.26% |
| 2026-08-16 | 2048.5 | 2048.5 | 2035 | 2036 | 172 | -0.20% |
| 2026-08-13 | 2040 | 2048.3 | 2040 | 2040 | 398 | -0.08% |
| 2026-08-12 | 2041.6 | 2050 | 2040.4 | 2041.6 | 214 | -0.38% |
| 2026-08-11 | 2049.4 | 2052 | 2042.1 | 2049.4 | 180 | +0.39% |
| 2026-08-10 | 2041.4 | 2044 | 2040.5 | 2041.4 | 188 | +0.01% |
| 2026-08-09 | 2047.1 | 2047.1 | 2040 | 2041.1 | 258 | -0.02% |
| 2026-08-06 | 2045 | 2058.9 | 2040.4 | 2041.6 | 138 | -0.04% |
| 2026-08-04 | 2042.4 | 2044 | 2040 | 2042.4 | 289 | -0.06% |
| 2026-08-03 | 2042.4 | 2048 | 2040 | 2043.6 | 381 | +0.06% |
| 2026-08-02 | 2041.5 | 2045 | 2039 | 2042.4 | 776 | +0.04% |
| 2026-07-30 | 2041.5 | 2062.7 | 2040 | 2041.5 | 1,389 | -0.32% |
| 2026-07-29 | 2048 | 2070 | 2041.2 | 2048 | 1,167 | -0.98% |
| 2026-07-28 | 2068.2 | 2069.5 | 2050 | 2068.2 | 422 | +0.72% |
| 2026-07-27 | 2053.4 | 2070 | 2050 | 2053.4 | 351 | +0.07% |
| 2026-07-26 | 2050.5 | 2060 | 2050.5 | 2052 | 244 | -0.30% |
| 2026-07-23 | 2062 | 2065 | 2050.2 | 2058.2 | 261 | -0.16% |
| 2026-07-22 | 2061.6 | 2077.9 | 2060 | 2061.6 | 335 | -0.34% |
| 2026-07-21 | 2068.6 | 2077 | 2066.5 | 2068.6 | 554 | +0.10% |
| 2026-07-20 | 2066.5 | 2075 | 2052.3 | 2066.5 | 210 | +0.35% |
| 2026-07-19 | 2060.8 | 2100 | 2051.1 | 2059.2 | 3,098 | -0.08% |
| 2026-07-16 | 2060.8 | 2068.4 | 2055.1 | 2060.8 | 1,097 | +0.28% |
| 2026-07-15 | 2068 | 2072 | 2050 | 2055.1 | 2,876 | -0.63% |
| 2026-07-14 | 2068.2 | 2072 | 2065 | 2068.2 | 410 | +0.03% |
| 2026-07-13 | 2067.5 | 2080 | 2060 | 2067.5 | 358 | +0.03% |
| 2026-07-12 | 2055 | 2084.9 | 2055 | 2066.9 | 786 | +0.30% |
| 2026-07-09 | 2056 | 2088.9 | 2055 | 2060.7 | 351 | +0.29% |
| 2026-07-08 | 2054.8 | 2072.9 | 2052 | 2054.8 | 245 | -0.31% |
| 2026-07-07 | 2061.2 | 2083.8 | 2060.5 | 2061.2 | 1,124 | -0.16% |
| 2026-07-06 | 2064.5 | 2084 | 2060.3 | 2064.5 | 486 | -0.14% |
| 2026-07-05 | 2069 | 2075 | 2060 | 2067.3 | 396 | -0.10% |
| 2026-07-02 | 2069.3 | 2092.8 | 2065 | 2069.3 | 739 | -1.17% |
| 2026-06-30 | 2060 | 2098 | 2060 | 2093.7 | 3,581 | +0.38% |
| 2026-06-29 | 2085.8 | 2090 | 2071.1 | 2085.8 | 968 | +0.54% |
| 2026-06-28 | 2060 | 2104 | 2053 | 2074.6 | 3,986 | +0.55% |
| 2026-06-25 | 2090 | 2090 | 2051 | 2063.3 | 942 | +0.14% |
| 2026-06-24 | 2060.5 | 2080.9 | 2054 | 2060.5 | 1,150 | +0.14% |
| 2026-06-23 | 2057.7 | 2060 | 2049.9 | 2057.7 | 1,417 | +0.07% |
| 2026-06-22 | 2057.1 | 2065 | 2055.1 | 2056.2 | 978 | +0.06% |
| 2026-06-21 | 2057.1 | 2090 | 2050 | 2055 | 1,059 | +0.09% |
| 2026-06-18 | 2053.1 | 2059.9 | 2050 | 2053.1 | 1,478 | -0.02% |
| 2026-06-17 | 2053.6 | 2066.8 | 2053 | 2053.6 | 754 | -0.32% |
| 2026-06-16 | 2060.2 | 2074 | 2058 | 2060.2 | 438 | -0.16% |
| 2026-06-15 | 2063.4 | 2074.9 | 2059 | 2063.4 | 742 | -0.05% |
| 2026-06-14 | 2066 | 2095 | 2063.4 | 2064.5 | 1,151 | -0.07% |
| 2026-06-11 | 2099.5 | 2099.5 | 2064.6 | 2065.9 | 572 | -0.34% |
| 2026-06-10 | 2073 | 2099.9 | 2065.1 | 2073 | 500 | +0.46% |
| 2026-06-09 | 2063.6 | 2100 | 2041 | 2063.6 | 685 | -0.78% |
| 2026-06-08 | 2079.9 | 2124.7 | 2078.3 | 2079.9 | 551 | -1.13% |
| 2026-06-07 | 2138 | 2158 | 2102.5 | 2103.7 | 2,007 | +1.78% |
| 2026-06-04 | 2067 | 2080 | 2045 | 2067 | 250 | +1.57% |
| 2026-06-03 | 2035.1 | 2040 | 2030 | 2035.1 | 908 | -0.15% |
| 2026-06-02 | 2038.2 | 2050 | 2037 | 2038.2 | 265 | -0.05% |
| 2026-06-01 | 2049.9 | 2050 | 2038 | 2039.2 | 644 | +0.09% |
| 2026-05-24 | 2041.6 | 2050 | 2036 | 2037.4 | 268 | -0.21% |
| 2026-05-23 | 2050 | 2064 | 2023 | 2041.6 | 303 | +0.36% |
| 2026-05-21 | 2034.2 | 2044.5 | 2032.1 | 2034.2 | 149 | -0.51% |
| 2026-05-20 | 2044.6 | 2049 | 2028.1 | 2044.6 | 198 | +0.46% |
| 2026-05-19 | 2022.2 | 2055 | 2022.2 | 2035.3 | 52 | +0.19% |
| 2026-05-18 | 2031.5 | 2060 | 2031 | 2031.5 | 166 | -0.03% |
| 2026-05-17 | 2035 | 2040 | 2025 | 2032.2 | 248 | +0.00% |
| 2026-05-14 | 2032.1 | 2068 | 2020 | 2032.1 | 217 | -1.27% |
| 2026-05-13 | 2040 | 2064.5 | 2038.2 | 2058.3 | 236 | +0.99% |
| 2026-05-12 | 2033.2 | 2049.9 | 2033.2 | 2038.1 | 128 | -0.34% |
| 2026-05-11 | 2045.1 | 2077.9 | 2020 | 2045.1 | 164 | -0.58% |
| 2026-05-10 | 2032 | 2069 | 2022 | 2057.1 | 155 | +1.13% |
| 2026-05-07 | 2034.2 | 2045 | 2029 | 2034.2 | 598 | -0.36% |
| 2026-05-06 | 2041.6 | 2070 | 2039.6 | 2041.6 | 688 | -1.25% |
| 2026-05-05 | 2067.5 | 2070 | 2066 | 2067.5 | 219 | -0.11% |
| 2026-05-04 | 2070 | 2109.9 | 2068.2 | 2069.8 | 79 | +0.08% |
| 2026-05-03 | 2080 | 2090 | 2068 | 2068.2 | 211 | +0.00% |