DSE : UNIONINS
Union Insurance Co. Ltd. — Price history
Fire, Marine, and Casualty Insurance · Bangladesh
Last price 44.7 BDT (At close: Oct 28, 2026) · Market cap 2.16B
Latest research: Union Insurance financial analysis: qualified 2025 audit, combined ratio 77.6% (Oct 2026) · Union Insurance: 2025 EPS Tk 1.90, combined ratio 77.6%, qualified opinion and Tk 968.0m due from Sadharan Bima
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Union Insurance Co. Ltd. (UNIONINS) closed at 46 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 44.5 | 46.3 | 44.5 | 46 | 316,453 | +3.37% |
| 2026-10-29 | 45 | 45.4 | 44.1 | 44.5 | 220,965 | -0.45% |
| 2026-10-28 | 43.7 | 45 | 43.4 | 44.7 | 109,740 | +3.71% |
| 2026-10-27 | 43.2 | 44.4 | 42.5 | 43.1 | 144,595 | +0.47% |
| 2026-10-26 | 44.2 | 44.8 | 42.4 | 42.9 | 83,257 | -2.94% |
| 2026-10-25 | 45.2 | 45.3 | 44.1 | 44.2 | 149,851 | -1.56% |
| 2026-10-19 | 44.2 | 45.2 | 44 | 44.9 | 125,866 | +0.00% |
| 2026-10-17 | 44.8 | 45.2 | 44.3 | 44.9 | 35,520 | +1.13% |
| 2026-10-15 | 44.9 | 45.3 | 44 | 44.4 | 190,505 | -1.11% |
| 2026-10-14 | 44.6 | 45.5 | 44.3 | 44.9 | 63,061 | +1.58% |
| 2026-10-13 | 43.9 | 44.8 | 43.1 | 44.2 | 88,712 | +1.84% |
| 2026-10-12 | 43.4 | 45.3 | 43.2 | 43.4 | 161,104 | -3.77% |
| 2026-10-11 | 45.3 | 46 | 45 | 45.1 | 123,571 | -1.10% |
| 2026-10-08 | 45.3 | 46.9 | 45.2 | 45.6 | 140,528 | +0.66% |
| 2026-10-07 | 46.5 | 47.1 | 44.7 | 45.3 | 225,915 | -2.58% |
| 2026-10-06 | 48.3 | 48.6 | 46 | 46.5 | 187,970 | -2.92% |
| 2026-10-05 | 47.9 | 48.9 | 47.1 | 47.9 | 164,635 | -0.83% |
| 2026-10-04 | 50.5 | 50.5 | 47.9 | 48.3 | 305,190 | -2.82% |
| 2026-10-01 | 49.7 | 52 | 49.1 | 49.7 | 656,831 | -0.60% |
| 2026-09-30 | 48 | 51.3 | 48 | 50 | 567,297 | +3.73% |
| 2026-09-29 | 47.9 | 48.5 | 47.8 | 48.2 | 224,993 | +0.84% |
| 2026-09-28 | 47 | 48.5 | 47 | 47.8 | 311,106 | +1.70% |
| 2026-09-27 | 47.4 | 48.1 | 46.7 | 47 | 135,304 | -0.84% |
| 2026-09-24 | 47.8 | 48.3 | 47 | 47.4 | 255,260 | +0.42% |
| 2026-09-23 | 48.4 | 48.4 | 46.6 | 47.2 | 252,780 | -1.26% |
| 2026-09-22 | 47.8 | 48.5 | 47.6 | 47.8 | 257,764 | +0.00% |
| 2026-09-21 | 47.8 | 48.9 | 47 | 47.8 | 309,048 | +0.00% |
| 2026-09-20 | 47.8 | 48.8 | 47.1 | 47.8 | 296,788 | +0.00% |
| 2026-09-17 | 45.5 | 48.5 | 45.3 | 47.8 | 450,880 | +5.75% |
| 2026-09-16 | 47.4 | 47.4 | 45 | 45.2 | 145,710 | -2.80% |
| 2026-09-15 | 46 | 47.3 | 46 | 46.5 | 234,227 | +1.31% |
| 2026-09-14 | 47 | 47.1 | 44.4 | 45.9 | 224,062 | -2.34% |
| 2026-09-13 | 48.9 | 48.9 | 46 | 47 | 164,564 | -2.89% |
| 2026-09-10 | 49.2 | 49.7 | 48 | 48.4 | 115,435 | -1.02% |
| 2026-09-09 | 48.5 | 49.2 | 47.7 | 48.9 | 168,747 | +0.20% |
| 2026-09-08 | 49.3 | 50.5 | 48.5 | 48.8 | 180,086 | -1.01% |
| 2026-09-07 | 48.5 | 49.9 | 48.1 | 49.3 | 194,572 | +0.41% |
| 2026-09-06 | 50.5 | 50.6 | 48.6 | 49.1 | 277,438 | -2.58% |
| 2026-09-03 | 50.4 | 52.2 | 50.1 | 50.4 | 255,965 | +0.40% |
| 2026-09-02 | 50.2 | 51 | 48.3 | 50.2 | 516,588 | +3.72% |
| 2026-09-01 | 46.9 | 48.9 | 46.9 | 48.4 | 265,225 | +3.20% |
| 2026-08-31 | 48.2 | 48.2 | 46.8 | 46.9 | 151,150 | -1.05% |
| 2026-08-30 | 49 | 49.2 | 47.1 | 47.4 | 143,977 | -3.27% |
| 2026-08-27 | 48.7 | 49.8 | 48.7 | 49 | 123,666 | +0.62% |
| 2026-08-25 | 48.7 | 49.5 | 47.7 | 48.7 | 182,846 | +2.74% |
| 2026-08-24 | 47.4 | 50.9 | 47 | 47.4 | 379,462 | -5.58% |
| 2026-08-23 | 52 | 52.4 | 49.3 | 50.2 | 348,240 | -1.95% |
| 2026-08-20 | 50.8 | 52.1 | 49.5 | 51.2 | 295,068 | +2.20% |
| 2026-08-19 | 49.9 | 51 | 49.1 | 50.1 | 192,325 | +0.40% |
| 2026-08-18 | 49.9 | 53.2 | 49 | 49.9 | 484,809 | -4.04% |
| 2026-08-17 | 53.5 | 53.5 | 51.2 | 52 | 468,857 | -1.70% |
| 2026-08-16 | 54.6 | 54.8 | 52.3 | 52.9 | 689,507 | -1.86% |
| 2026-08-13 | 53.4 | 54.8 | 53 | 53.9 | 714,955 | +0.94% |
| 2026-08-12 | 52.5 | 54.2 | 52.5 | 53.4 | 711,446 | +2.89% |
| 2026-08-11 | 51.9 | 53.8 | 51.5 | 51.9 | 518,233 | -0.19% |
| 2026-08-10 | 51.1 | 53.7 | 51.1 | 52 | 588,972 | +1.76% |
| 2026-08-09 | 52.7 | 53.6 | 50.2 | 51.1 | 472,417 | -4.49% |
| 2026-08-06 | 55.8 | 56.2 | 52.5 | 53.5 | 1,001,531 | -1.65% |
| 2026-08-04 | 54.4 | 54.9 | 53.6 | 54.4 | 828,553 | +1.30% |
| 2026-08-03 | 53.7 | 54 | 52 | 53.7 | 717,273 | +3.47% |
| 2026-08-02 | 53 | 53.5 | 51.5 | 51.9 | 494,437 | -0.76% |
| 2026-07-30 | 52.8 | 53.3 | 51.8 | 52.3 | 703,212 | -0.57% |
| 2026-07-29 | 50.5 | 53.4 | 50.5 | 52.6 | 690,346 | +4.37% |
| 2026-07-28 | 51.5 | 51.5 | 49.9 | 50.4 | 356,720 | -0.40% |
| 2026-07-27 | 50.9 | 51.6 | 50.3 | 50.6 | 265,702 | -0.20% |
| 2026-07-26 | 49.1 | 51.8 | 49.1 | 50.7 | 642,326 | +4.32% |
| 2026-07-23 | 48.6 | 51 | 47.6 | 48.6 | 464,437 | -1.62% |
| 2026-07-22 | 52.6 | 53 | 48.9 | 49.4 | 1,063,668 | -6.44% |
| 2026-07-21 | 51.8 | 53.8 | 51.8 | 52.8 | 491,172 | +1.93% |
| 2026-07-20 | 51.8 | 52.6 | 50 | 51.8 | 1,304,940 | -2.45% |
| 2026-07-19 | 57 | 57 | 52.1 | 53.1 | 1,154,931 | -2.57% |
| 2026-07-16 | 54.5 | 54.8 | 52.7 | 54.5 | 846,554 | +2.64% |
| 2026-07-15 | 52.1 | 54.1 | 52.1 | 53.1 | 1,184,607 | +0.00% |
| 2026-07-14 | 53.4 | 55.8 | 52.1 | 53.1 | 1,890,228 | +0.57% |
| 2026-07-13 | 52.8 | 53.9 | 49.1 | 52.8 | 2,068,099 | +5.60% |
| 2026-07-12 | 45.9 | 50.3 | 45.9 | 50 | 3,080,427 | +9.17% |
| 2026-07-09 | 43.5 | 46 | 43.4 | 45.8 | 1,671,461 | +5.53% |
| 2026-07-08 | 43.4 | 43.9 | 41.5 | 43.4 | 1,318,564 | +2.60% |
| 2026-07-07 | 42.3 | 42.9 | 41.8 | 42.3 | 852,277 | +2.17% |
| 2026-07-06 | 40.4 | 42 | 40.4 | 41.4 | 492,173 | +0.49% |
| 2026-07-05 | 40.9 | 42.5 | 40.7 | 41.2 | 672,854 | -1.44% |
| 2026-07-02 | 40.4 | 42.9 | 40.4 | 41.8 | 638,057 | +3.47% |
| 2026-06-30 | 40.1 | 41 | 40.1 | 40.4 | 362,244 | +0.75% |
| 2026-06-29 | 40 | 41 | 38.6 | 40.1 | 303,335 | -0.74% |
| 2026-06-28 | 39.7 | 41 | 39.7 | 40.4 | 350,394 | +2.28% |
| 2026-06-24 | 40.9 | 41 | 40 | 40.5 | 464,901 | -0.74% |
| 2026-06-23 | 38.5 | 41 | 38.3 | 40.8 | 381,173 | +5.15% |
| 2026-06-22 | 38.7 | 39.4 | 38.2 | 38.8 | 179,601 | +0.26% |
| 2026-06-21 | 40.4 | 40.8 | 38.2 | 38.7 | 246,009 | -4.21% |
| 2026-06-18 | 40.1 | 41.2 | 40.1 | 40.4 | 281,776 | +0.75% |
| 2026-06-17 | 41.5 | 41.9 | 39.8 | 40.1 | 448,269 | -2.20% |
| 2026-06-16 | 41.6 | 42.1 | 40.8 | 41 | 395,481 | -1.20% |
| 2026-06-15 | 41.5 | 43.2 | 41.3 | 41.5 | 928,296 | -1.66% |
| 2026-06-14 | 42.8 | 42.9 | 41 | 42.2 | 723,612 | +0.48% |
| 2026-06-11 | 43.4 | 43.4 | 41.7 | 42 | 1,108,268 | -1.87% |
| 2026-06-10 | 42.9 | 43.9 | 42.1 | 42.8 | 1,082,118 | -0.23% |
| 2026-06-09 | 41.8 | 44.4 | 41.6 | 42.9 | 1,891,376 | +3.87% |
| 2026-06-08 | 40.2 | 42.2 | 39.2 | 41.3 | 1,124,846 | +2.99% |
| 2026-06-07 | 38.5 | 41.9 | 38.5 | 40.1 | 1,568,878 | +4.70% |
| 2026-06-04 | 37 | 38.9 | 36.8 | 38.3 | 623,575 | +2.41% |
| 2026-06-03 | 38.3 | 38.7 | 36.8 | 37.4 | 697,464 | -2.09% |
| 2026-06-02 | 37.8 | 38.9 | 37.8 | 38.2 | 706,494 | +1.06% |
| 2026-06-01 | 38.8 | 39.1 | 37.6 | 37.8 | 489,998 | -2.58% |
| 2026-05-24 | 39.2 | 39.8 | 38.7 | 38.8 | 458,323 | -2.02% |
| 2026-05-23 | 39 | 40.3 | 38.5 | 39.6 | 818,773 | +1.54% |
| 2026-05-21 | 38.7 | 39.6 | 38.4 | 39 | 702,750 | +0.78% |
| 2026-05-20 | 40.3 | 41.4 | 37.8 | 38.7 | 1,553,836 | -3.97% |
| 2026-05-19 | 40.4 | 41.7 | 39.6 | 40.3 | 1,455,246 | +0.00% |
| 2026-05-18 | 38.1 | 41.4 | 38.1 | 40.3 | 1,666,212 | +2.81% |
| 2026-05-17 | 37 | 39.7 | 37 | 39.2 | 1,883,860 | +6.81% |
| 2026-05-14 | 35.8 | 38.7 | 35.7 | 36.7 | 2,024,638 | +3.97% |
| 2026-05-13 | 34.5 | 35.7 | 33.8 | 35.3 | 698,547 | +4.75% |
| 2026-05-12 | 33.9 | 34.2 | 33 | 33.7 | 289,322 | +0.00% |
| 2026-05-11 | 34.5 | 34.6 | 33.6 | 33.7 | 378,163 | -1.17% |
| 2026-05-10 | 34.2 | 35.2 | 33.7 | 34.1 | 301,096 | +0.00% |
| 2026-05-07 | 32.8 | 34.8 | 32.8 | 34.1 | 285,078 | +3.96% |
| 2026-05-06 | 33.2 | 33.9 | 32.6 | 32.8 | 169,856 | -1.20% |
| 2026-05-05 | 33.2 | 33.9 | 33 | 33.2 | 126,267 | -0.30% |
| 2026-05-04 | 35 | 35 | 32.9 | 33.3 | 123,338 | -2.06% |
| 2026-05-03 | 34.8 | 35.3 | 33.9 | 34 | 189,424 | -2.30% |