DSE : UNIONBANK
Union Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 1.5 BDT (At close: Nov 5, 2025) · Market cap 1.55B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Union Bank PLC. (UNIONBANK) closed at 1.5 BDT on 2025-11-05. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.7 | 1.7 | 1.5 | 1.5 | 283,056 | -6.25% |
| 2025-11-04 | 1.6 | 1.7 | 1.5 | 1.6 | 194,895 | +0.00% |
| 2025-11-03 | 1.6 | 1.7 | 1.5 | 1.6 | 365,780 | +0.00% |
| 2025-11-02 | 1.6 | 1.7 | 1.5 | 1.6 | 545,623 | +0.00% |
| 2025-10-30 | 1.6 | 1.7 | 1.6 | 1.6 | 305,264 | +0.00% |
| 2025-10-29 | 1.6 | 1.7 | 1.5 | 1.6 | 748,884 | +0.00% |
| 2025-10-28 | 1.7 | 1.7 | 1.6 | 1.6 | 1,335,060 | -5.88% |
| 2025-10-27 | 1.8 | 1.8 | 1.6 | 1.7 | 124,000 | +0.00% |
| 2025-10-26 | 1.8 | 1.8 | 1.7 | 1.7 | 795,202 | -5.56% |
| 2025-10-23 | 1.7 | 1.8 | 1.6 | 1.8 | 705,677 | +5.88% |
| 2025-10-22 | 1.7 | 1.7 | 1.6 | 1.7 | 358,305 | +0.00% |
| 2025-10-21 | 1.8 | 1.8 | 1.7 | 1.7 | 1,852,703 | -5.56% |
| 2025-10-20 | 1.8 | 1.8 | 1.7 | 1.8 | 697,017 | +0.00% |
| 2025-10-19 | 1.9 | 1.9 | 1.8 | 1.8 | 1,369,712 | -5.26% |
| 2025-10-16 | 2 | 2 | 1.8 | 1.9 | 2,762,778 | +0.00% |
| 2025-10-15 | 1.9 | 1.9 | 1.9 | 1.9 | 323,069 | +5.56% |
| 2025-10-14 | 1.8 | 1.8 | 1.8 | 1.8 | 625,254 | +5.88% |
| 2025-10-13 | 1.6 | 1.8 | 1.6 | 1.7 | 2,764,470 | +0.00% |
| 2025-10-12 | 1.7 | 1.7 | 1.7 | 1.7 | 697,664 | -5.56% |
| 2025-10-09 | 1.8 | 2 | 1.8 | 1.8 | 1,528,029 | -10.00% |
| 2025-10-08 | 2.2 | 2.3 | 2 | 2 | 2,289,508 | -9.09% |
| 2025-10-07 | 2.4 | 2.4 | 2.1 | 2.2 | 11,259,550 | +0.00% |
| 2025-10-06 | 2.2 | 2.2 | 2.2 | 2.2 | 216,738 | +10.00% |
| 2025-10-05 | 2 | 2 | 2 | 2 | 203,034 | +5.26% |
| 2025-09-30 | 1.9 | 1.9 | 1.9 | 1.9 | 732,765 | +5.56% |
| 2025-09-29 | 1.8 | 1.8 | 1.8 | 1.8 | 292,302 | +5.88% |
| 2025-09-28 | 1.6 | 1.7 | 1.5 | 1.7 | 2,599,337 | +6.25% |
| 2025-09-25 | 1.4 | 1.6 | 1.4 | 1.6 | 2,414,980 | +6.67% |
| 2025-09-24 | 1.5 | 1.5 | 1.5 | 1.5 | 154,607 | -6.25% |
| 2025-09-23 | 1.6 | 1.6 | 1.6 | 1.6 | 146,020 | -5.88% |
| 2025-09-22 | 1.7 | 1.7 | 1.7 | 1.7 | 438,144 | -5.56% |
| 2025-09-21 | 1.9 | 1.9 | 1.8 | 1.8 | 900,119 | -5.26% |
| 2025-09-18 | 1.9 | 1.9 | 1.8 | 1.9 | 734,817 | +0.00% |
| 2025-09-17 | 1.9 | 2 | 1.8 | 1.9 | 972,166 | +0.00% |
| 2025-09-16 | 1.9 | 2 | 1.9 | 1.9 | 633,616 | -5.00% |
| 2025-09-15 | 2 | 2 | 1.9 | 2 | 687,824 | +0.00% |
| 2025-09-14 | 2 | 2 | 1.9 | 2 | 1,100,759 | +0.00% |
| 2025-09-11 | 2.1 | 2.1 | 2 | 2 | 1,197,703 | +0.00% |
| 2025-09-10 | 2.1 | 2.1 | 2 | 2 | 1,564,354 | +0.00% |
| 2025-09-09 | 2.2 | 2.2 | 1.9 | 2 | 4,995,942 | -4.76% |
| 2025-09-08 | 2.2 | 2.3 | 2 | 2.1 | 4,660,218 | -4.55% |
| 2025-09-07 | 2.3 | 2.4 | 2.1 | 2.2 | 3,445,313 | -4.35% |
| 2025-09-04 | 2.3 | 2.4 | 2.2 | 2.3 | 791,859 | +0.00% |
| 2025-09-03 | 2.3 | 2.3 | 2.2 | 2.3 | 980,226 | +0.00% |
| 2025-09-02 | 2.4 | 2.4 | 2.3 | 2.3 | 541,290 | +0.00% |
| 2025-09-01 | 2.4 | 2.5 | 2.3 | 2.3 | 917,347 | -4.17% |
| 2025-08-31 | 2.5 | 2.5 | 2.4 | 2.4 | 589,794 | +0.00% |
| 2025-08-28 | 2.4 | 2.5 | 2.3 | 2.4 | 431,097 | +0.00% |
| 2025-08-27 | 2.5 | 2.5 | 2.3 | 2.4 | 649,980 | -4.00% |
| 2025-08-26 | 2.5 | 2.6 | 2.4 | 2.5 | 809,503 | +0.00% |
| 2025-08-25 | 2.6 | 2.7 | 2.5 | 2.5 | 380,145 | +0.00% |
| 2025-08-24 | 2.7 | 2.8 | 2.5 | 2.5 | 1,657,108 | -7.41% |
| 2025-08-21 | 2.8 | 2.8 | 2.7 | 2.7 | 214,073 | +0.00% |
| 2025-08-20 | 2.7 | 2.8 | 2.7 | 2.7 | 337,514 | +0.00% |
| 2025-08-19 | 2.8 | 2.9 | 2.7 | 2.7 | 228,663 | -3.57% |
| 2025-08-18 | 2.8 | 2.9 | 2.7 | 2.8 | 363,881 | +0.00% |
| 2025-08-17 | 2.8 | 2.9 | 2.7 | 2.8 | 467,820 | +0.00% |
| 2025-08-14 | 2.8 | 2.9 | 2.8 | 2.8 | 203,961 | +0.00% |
| 2025-08-13 | 2.8 | 2.9 | 2.7 | 2.8 | 966,329 | +0.00% |
| 2025-08-12 | 2.9 | 2.9 | 2.8 | 2.8 | 301,456 | +0.00% |
| 2025-08-11 | 2.8 | 2.9 | 2.7 | 2.8 | 1,481,802 | +0.00% |
| 2025-08-10 | 2.9 | 2.9 | 2.8 | 2.8 | 594,395 | -3.45% |
| 2025-08-07 | 2.9 | 2.9 | 2.8 | 2.9 | 106,554 | +0.00% |
| 2025-08-06 | 3 | 3 | 2.8 | 2.9 | 512,088 | +0.00% |
| 2025-08-04 | 2.9 | 3 | 2.8 | 2.9 | 3,041,676 | -3.33% |
| 2025-08-03 | 3 | 3.1 | 2.9 | 3 | 2,403,423 | +0.00% |
| 2025-07-31 | 3 | 3.1 | 2.9 | 3 | 763,304 | +0.00% |
| 2025-07-30 | 3 | 3.1 | 2.9 | 3 | 402,038 | +0.00% |
| 2025-07-29 | 3 | 3 | 2.9 | 3 | 862,155 | +0.00% |
| 2025-07-28 | 3 | 3.1 | 3 | 3 | 561,784 | +0.00% |
| 2025-07-27 | 3.1 | 3.1 | 3 | 3 | 489,362 | -3.23% |
| 2025-07-24 | 3 | 3.1 | 3 | 3.1 | 645,652 | +3.33% |
| 2025-07-23 | 2.9 | 3.1 | 2.9 | 3 | 679,557 | +3.45% |
| 2025-07-22 | 3.1 | 3.1 | 2.9 | 2.9 | 233,159 | -3.33% |
| 2025-07-21 | 3 | 3.1 | 2.9 | 3 | 432,474 | +0.00% |
| 2025-07-20 | 3 | 3.1 | 2.9 | 3 | 671,313 | +0.00% |
| 2025-07-17 | 3 | 3.1 | 2.9 | 3 | 209,680 | +0.00% |
| 2025-07-16 | 3 | 3.1 | 2.9 | 3 | 517,198 | +0.00% |
| 2025-07-15 | 3 | 3.1 | 2.9 | 3 | 694,729 | +0.00% |
| 2025-07-14 | 3 | 3.1 | 2.9 | 3 | 988,755 | +0.00% |
| 2025-07-13 | 3.1 | 3.1 | 3 | 3 | 389,158 | -3.23% |
| 2025-07-10 | 3 | 3.1 | 3 | 3.1 | 846,736 | +3.33% |
| 2025-07-09 | 3 | 3.1 | 2.9 | 3 | 784,946 | +0.00% |
| 2025-07-08 | 3 | 3.1 | 2.9 | 3 | 598,493 | -3.23% |
| 2025-07-07 | 2.9 | 3.1 | 2.9 | 3.1 | 1,081,195 | +6.90% |
| 2025-07-03 | 2.9 | 3 | 2.9 | 2.9 | 151,489 | +0.00% |
| 2025-07-02 | 2.9 | 3 | 2.9 | 2.9 | 177,021 | +0.00% |
| 2025-06-30 | 2.9 | 3 | 2.8 | 2.9 | 396,176 | +0.00% |
| 2025-06-29 | 3 | 3 | 2.8 | 2.9 | 678,034 | +0.00% |
| 2025-06-26 | 2.9 | 3 | 2.9 | 2.9 | 509,937 | +0.00% |
| 2025-06-25 | 2.8 | 3 | 2.8 | 2.9 | 911,238 | +3.57% |
| 2025-06-24 | 2.9 | 3 | 2.8 | 2.8 | 296,271 | -3.45% |
| 2025-06-23 | 2.9 | 2.9 | 2.8 | 2.9 | 422,840 | +0.00% |
| 2025-06-22 | 2.9 | 3 | 2.8 | 2.9 | 1,243,779 | -3.33% |
| 2025-06-19 | 3 | 3.1 | 2.9 | 3 | 1,035,267 | -3.23% |
| 2025-06-18 | 3 | 3.1 | 3 | 3.1 | 651,904 | +3.33% |
| 2025-06-17 | 3.1 | 3.1 | 3 | 3 | 186,708 | -3.23% |
| 2025-06-16 | 3.1 | 3.1 | 3 | 3.1 | 127,624 | +3.33% |
| 2025-06-15 | 3.1 | 3.1 | 3 | 3 | 166,952 | -3.23% |
| 2025-06-04 | 3.1 | 3.1 | 3 | 3.1 | 33,727 | +3.33% |
| 2025-06-03 | 3 | 3.2 | 2.9 | 3 | 1,197,453 | -3.23% |
| 2025-06-02 | 3 | 3.1 | 3 | 3.1 | 284,875 | +3.33% |
| 2025-06-01 | 3.1 | 3.1 | 2.9 | 3 | 311,990 | -3.23% |
| 2025-05-29 | 3.1 | 3.2 | 3 | 3.1 | 183,808 | +0.00% |
| 2025-05-28 | 3.4 | 3.6 | 3 | 3.1 | 1,128,268 | -6.06% |
| 2025-05-27 | 3 | 3.3 | 3 | 3.3 | 2,178,503 | +10.00% |
| 2025-05-26 | 2.9 | 3.1 | 2.9 | 3 | 677,889 | +0.00% |
| 2025-05-25 | 3 | 3.1 | 2.9 | 3 | 291,303 | +0.00% |
| 2025-05-24 | 3 | 3.1 | 3 | 3 | 23,075 | +0.00% |
| 2025-05-22 | 3 | 3.1 | 3 | 3 | 60,788 | +0.00% |
| 2025-05-21 | 3 | 3.1 | 3 | 3 | 138,826 | +0.00% |
| 2025-05-20 | 3 | 3.1 | 3 | 3 | 163,026 | +0.00% |
| 2025-05-19 | 3 | 3.1 | 3 | 3 | 417,142 | +0.00% |
| 2025-05-18 | 3.1 | 3.2 | 3 | 3 | 116,164 | -3.23% |
| 2025-05-15 | 3.1 | 3.1 | 3 | 3.1 | 373,834 | -3.13% |
| 2025-05-14 | 3.2 | 3.3 | 3.1 | 3.2 | 979,940 | +0.00% |
| 2025-05-13 | 3.2 | 3.3 | 3.2 | 3.2 | 595,754 | +0.00% |
| 2025-05-12 | 3.1 | 3.2 | 3 | 3.2 | 423,703 | +3.23% |
| 2025-05-08 | 3 | 3.1 | 3 | 3.1 | 355,094 | +0.00% |
| 2025-05-07 | 3.1 | 3.1 | 2.9 | 3.1 | 436,441 | -3.13% |