DSE : UNIONCAP
Union Capital Limited — Price history
Security Brokers, Dealers, and Flotation Companies · Bangladesh
Last price 4.5 BDT (At close: Oct 29, 2026) · Market cap 776.58M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Union Capital Limited (UNIONCAP) closed at 4.5 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 | 4.2 | 4.5 | 4.1 | 4.5 | 413,759 | +9.76% |
| 2026-10-28 | 4 | 4.2 | 4 | 4.1 | 203,437 | +0.00% |
| 2026-10-27 | 4.1 | 4.2 | 4 | 4.1 | 34,511 | +0.00% |
| 2026-10-26 | 4.2 | 4.2 | 4.1 | 4.1 | 24,198 | +0.00% |
| 2026-10-25 | 4.2 | 4.2 | 4.1 | 4.1 | 62,504 | +0.00% |
| 2026-10-19 | 4.2 | 4.2 | 4 | 4.1 | 181,607 | +0.00% |
| 2026-10-17 | 4.2 | 4.2 | 4 | 4.1 | 17,505 | +0.00% |
| 2026-10-15 | 4 | 4.2 | 4 | 4.1 | 147,511 | +0.00% |
| 2026-10-14 | 4.2 | 4.2 | 4 | 4.1 | 95,521 | +2.50% |
| 2026-10-13 | 4.1 | 4.1 | 4 | 4 | 51,380 | +2.56% |
| 2026-10-12 | 4.1 | 4.1 | 3.9 | 3.9 | 35,636 | -2.50% |
| 2026-10-11 | 4.1 | 4.1 | 3.9 | 4 | 35,654 | +0.00% |
| 2026-10-08 | 4.1 | 4.1 | 3.9 | 4 | 84,016 | +0.00% |
| 2026-10-07 | 4.1 | 4.1 | 3.9 | 4 | 65,843 | +0.00% |
| 2026-10-06 | 4.1 | 4.1 | 4 | 4 | 41,621 | +0.00% |
| 2026-10-05 | 4.1 | 4.2 | 3.9 | 4 | 103,624 | -2.44% |
| 2026-10-04 | 4.1 | 4.2 | 4 | 4.1 | 53,418 | -2.38% |
| 2026-10-01 | 4.3 | 4.3 | 4.1 | 4.2 | 142,528 | +0.00% |
| 2026-09-30 | 4.2 | 4.3 | 4.2 | 4.2 | 30,356 | +2.44% |
| 2026-09-29 | 4.1 | 4.2 | 4.1 | 4.1 | 114,772 | +0.00% |
| 2026-09-28 | 4.2 | 4.3 | 4.1 | 4.1 | 66,677 | -2.38% |
| 2026-09-27 | 4.3 | 4.3 | 4.1 | 4.2 | 223,322 | -2.33% |
| 2026-09-24 | 4.3 | 4.4 | 4.2 | 4.3 | 89,224 | +0.00% |
| 2026-09-23 | 4.3 | 4.4 | 4.2 | 4.3 | 209,723 | +0.00% |
| 2026-09-22 | 4.4 | 4.4 | 4.2 | 4.3 | 57,747 | +0.00% |
| 2026-09-21 | 4.5 | 4.5 | 4.3 | 4.3 | 109,718 | -2.27% |
| 2026-09-20 | 4.5 | 4.5 | 4.4 | 4.4 | 36,542 | +0.00% |
| 2026-09-17 | 4.4 | 4.5 | 4.2 | 4.4 | 315,588 | +0.00% |
| 2026-09-16 | 4.4 | 4.5 | 4.3 | 4.4 | 64,803 | +2.33% |
| 2026-09-15 | 4.3 | 4.4 | 4.2 | 4.3 | 21,255 | +2.38% |
| 2026-09-14 | 4.3 | 4.3 | 4.2 | 4.2 | 16,111 | +0.00% |
| 2026-09-13 | 4.3 | 4.4 | 4.2 | 4.2 | 116,813 | -2.33% |
| 2026-09-10 | 4.4 | 4.4 | 4.2 | 4.3 | 55,740 | +0.00% |
| 2026-09-09 | 4.3 | 4.4 | 4.3 | 4.3 | 73,776 | -2.27% |
| 2026-09-08 | 4.5 | 4.5 | 4.3 | 4.4 | 181,520 | +2.33% |
| 2026-09-07 | 4.5 | 4.5 | 4.2 | 4.3 | 91,787 | +0.00% |
| 2026-09-06 | 4.6 | 4.6 | 4.3 | 4.3 | 299,119 | -2.27% |
| 2026-09-03 | 4.4 | 4.7 | 4.4 | 4.4 | 162,188 | -4.35% |
| 2026-09-02 | 4.6 | 4.7 | 4.5 | 4.6 | 166,240 | +0.00% |
| 2026-09-01 | 4.6 | 4.6 | 4.5 | 4.6 | 123,648 | +2.22% |
| 2026-08-31 | 4.5 | 4.6 | 4.5 | 4.5 | 64,455 | +0.00% |
| 2026-08-30 | 4.6 | 4.6 | 4.4 | 4.5 | 194,227 | +0.00% |
| 2026-08-27 | 4.5 | 4.7 | 4.5 | 4.5 | 281,604 | +0.00% |
| 2026-08-25 | 4.6 | 4.6 | 4.4 | 4.5 | 40,210 | +2.27% |
| 2026-08-24 | 4.5 | 4.6 | 4.2 | 4.4 | 1,125,094 | -2.22% |
| 2026-08-23 | 4.7 | 4.7 | 4.5 | 4.5 | 248,568 | -4.26% |
| 2026-08-20 | 4.7 | 4.8 | 4.6 | 4.7 | 87,123 | +0.00% |
| 2026-08-19 | 4.8 | 4.8 | 4.7 | 4.7 | 41,110 | -2.08% |
| 2026-08-18 | 4.8 | 4.9 | 4.8 | 4.8 | 171,150 | +0.00% |
| 2026-08-17 | 4.8 | 4.9 | 4.6 | 4.8 | 577,047 | +2.13% |
| 2026-08-16 | 4.9 | 4.9 | 4.7 | 4.7 | 266,534 | -2.08% |
| 2026-08-13 | 4.8 | 4.9 | 4.7 | 4.8 | 202,513 | +0.00% |
| 2026-08-12 | 4.9 | 5 | 4.8 | 4.8 | 247,703 | +0.00% |
| 2026-08-11 | 4.8 | 4.9 | 4.7 | 4.8 | 347,612 | +0.00% |
| 2026-08-10 | 4.9 | 4.9 | 4.7 | 4.8 | 114,948 | +0.00% |
| 2026-08-09 | 5 | 5 | 4.7 | 4.8 | 336,601 | -4.00% |
| 2026-08-06 | 5.2 | 5.3 | 5 | 5 | 963,793 | +0.00% |
| 2026-08-04 | 5 | 5.2 | 5 | 5 | 526,547 | +0.00% |
| 2026-08-03 | 4.8 | 5 | 4.8 | 5 | 376,738 | +6.38% |
| 2026-08-02 | 4.9 | 4.9 | 4.7 | 4.7 | 475,711 | -4.08% |
| 2026-07-30 | 4.9 | 5 | 4.8 | 4.9 | 206,917 | +0.00% |
| 2026-07-29 | 5.1 | 5.3 | 4.9 | 4.9 | 820,699 | -3.92% |
| 2026-07-28 | 4.8 | 5.1 | 4.8 | 5.1 | 1,237,663 | +8.51% |
| 2026-07-27 | 4.7 | 4.8 | 4.7 | 4.7 | 647,199 | +0.00% |
| 2026-07-26 | 4.9 | 4.9 | 4.6 | 4.7 | 145,774 | -2.08% |
| 2026-07-23 | 5 | 5.1 | 4.6 | 4.8 | 628,139 | -2.04% |
| 2026-07-22 | 4.7 | 5 | 4.6 | 4.9 | 1,070,289 | +6.52% |
| 2026-07-21 | 4.6 | 4.7 | 4.4 | 4.6 | 568,344 | +4.55% |
| 2026-07-20 | 4.4 | 4.5 | 4.3 | 4.4 | 163,674 | +2.33% |
| 2026-07-19 | 4.4 | 4.5 | 4.3 | 4.3 | 438,100 | -2.27% |
| 2026-07-16 | 4.5 | 4.6 | 4.4 | 4.4 | 100,501 | -2.22% |
| 2026-07-15 | 4.5 | 4.6 | 4.4 | 4.5 | 175,637 | +2.27% |
| 2026-07-14 | 4.4 | 4.6 | 4.4 | 4.4 | 299,693 | -2.22% |
| 2026-07-13 | 4.5 | 4.6 | 4.5 | 4.5 | 214,011 | +0.00% |
| 2026-07-12 | 4.6 | 4.6 | 4.5 | 4.5 | 260,515 | +0.00% |
| 2026-07-09 | 4.6 | 4.7 | 4.5 | 4.5 | 277,382 | -2.17% |
| 2026-07-08 | 4.7 | 4.7 | 4.6 | 4.6 | 100,712 | +0.00% |
| 2026-07-07 | 4.6 | 4.7 | 4.6 | 4.6 | 69,147 | +0.00% |
| 2026-07-06 | 4.8 | 4.8 | 4.6 | 4.6 | 459,165 | -2.13% |
| 2026-07-05 | 4.7 | 4.8 | 4.6 | 4.7 | 262,261 | +2.17% |
| 2026-07-02 | 4.6 | 4.8 | 4.5 | 4.6 | 559,437 | +2.22% |
| 2026-06-30 | 4.6 | 4.7 | 4.5 | 4.5 | 248,829 | -2.17% |
| 2026-06-29 | 4.6 | 4.6 | 4.5 | 4.6 | 114,864 | +2.22% |
| 2026-06-28 | 4.6 | 4.6 | 4.4 | 4.5 | 379,842 | +0.00% |
| 2026-06-25 | 4.5 | 4.6 | 4.4 | 4.5 | 240,000 | +0.00% |
| 2026-06-24 | 4.8 | 4.8 | 4.4 | 4.5 | 613,943 | -2.17% |
| 2026-06-23 | 4.8 | 4.8 | 4.5 | 4.6 | 696,468 | +0.00% |
| 2026-06-21 | 4.9 | 5 | 4.5 | 4.6 | 538,208 | -6.12% |
| 2026-06-18 | 4.9 | 5 | 4.8 | 4.9 | 159,637 | +2.08% |
| 2026-06-17 | 4.8 | 5 | 4.8 | 4.8 | 357,668 | -2.04% |
| 2026-06-16 | 5 | 5 | 4.8 | 4.9 | 367,699 | -3.92% |
| 2026-06-15 | 5.2 | 5.3 | 5 | 5.1 | 389,161 | +0.00% |
| 2026-06-14 | 4.8 | 5.1 | 4.8 | 5.1 | 506,188 | +6.25% |
| 2026-06-11 | 4.9 | 5 | 4.8 | 4.8 | 295,763 | -2.04% |
| 2026-06-10 | 4.8 | 5.1 | 4.8 | 4.9 | 559,582 | +2.08% |
| 2026-06-09 | 4.8 | 4.8 | 4.6 | 4.8 | 387,436 | +4.35% |
| 2026-06-08 | 4.7 | 4.8 | 4.6 | 4.6 | 163,368 | -2.13% |
| 2026-06-07 | 4.7 | 4.8 | 4.6 | 4.7 | 248,646 | +2.17% |
| 2026-06-04 | 4.6 | 4.7 | 4.5 | 4.6 | 132,090 | +0.00% |
| 2026-06-03 | 4.6 | 4.7 | 4.5 | 4.6 | 117,976 | +2.22% |
| 2026-06-02 | 4.5 | 4.5 | 4.3 | 4.5 | 27,339 | +4.65% |
| 2026-06-01 | 4.6 | 4.6 | 4.3 | 4.3 | 261,415 | -6.52% |
| 2026-05-24 | 4.6 | 4.6 | 4.5 | 4.6 | 117,092 | +0.00% |
| 2026-05-23 | 4.6 | 4.7 | 4.5 | 4.6 | 68,762 | +0.00% |
| 2026-05-21 | 4.7 | 4.7 | 4.5 | 4.6 | 242,619 | -2.13% |
| 2026-05-20 | 4.8 | 4.8 | 4.6 | 4.7 | 437,571 | -2.08% |
| 2026-05-19 | 4.8 | 4.8 | 4.2 | 4.8 | 1,039,132 | +9.09% |
| 2026-05-18 | 4.4 | 4.4 | 4.1 | 4.4 | 440,757 | +7.32% |
| 2026-05-17 | 4.1 | 4.2 | 4.1 | 4.1 | 219,350 | +2.50% |
| 2026-05-14 | 4.2 | 4.3 | 4 | 4 | 351,830 | -4.76% |
| 2026-05-13 | 4.2 | 4.3 | 3.9 | 4.2 | 439,696 | +2.44% |
| 2026-05-12 | 4.2 | 4.2 | 4.1 | 4.1 | 150,981 | -2.38% |
| 2026-05-11 | 4.2 | 4.3 | 4.1 | 4.2 | 164,462 | +0.00% |
| 2026-05-10 | 4 | 4.2 | 4 | 4.2 | 158,221 | +7.69% |
| 2026-05-07 | 4.2 | 4.3 | 3.8 | 3.9 | 496,475 | -4.88% |
| 2026-05-06 | 4.3 | 4.3 | 4 | 4.1 | 278,123 | -2.38% |
| 2026-05-05 | 4.4 | 4.5 | 4.2 | 4.2 | 201,093 | -4.55% |
| 2026-05-04 | 4.4 | 4.5 | 4.4 | 4.4 | 279,857 | +0.00% |
| 2026-05-03 | 4.3 | 4.5 | 4.2 | 4.4 | 710,455 | +4.76% |
| 2026-04-30 | 4.2 | 4.3 | 4.2 | 4.2 | 304,871 | -2.33% |