DSE : UNIQUEHRL
Unique Hotel & Resorts PLC — Price history
Hotels and Motels · Bangladesh
Last price 38.9 BDT (At close: Oct 29, 2026) · Market cap 11.45B
Latest research: Unique Hotel & Resorts financial analysis: power JV carries profit as Westin RevPAR falls 21% (Oct 2026) · Unique Hotel & Resorts: the power JV earns most of the profit while the Westin's RevPAR fell 21% and interest ate the hotels' operating profit
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Unique Hotel & Resorts PLC (UNIQUEHRL) closed at 38.9 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 | 39 | 39.4 | 38.7 | 38.9 | 161,539 | -0.26% |
| 2026-10-28 | 38.2 | 39.3 | 38.2 | 39 | 134,433 | +2.09% |
| 2026-10-27 | 39 | 39 | 38 | 38.2 | 113,901 | -1.04% |
| 2026-10-26 | 39 | 39.2 | 38.5 | 38.6 | 72,352 | -1.28% |
| 2026-10-25 | 39.8 | 39.8 | 38.9 | 39.1 | 138,958 | +0.00% |
| 2026-10-19 | 40.1 | 40.1 | 38.9 | 39.1 | 251,374 | -2.25% |
| 2026-10-17 | 40.3 | 40.7 | 39.8 | 40 | 65,512 | -0.74% |
| 2026-10-15 | 39.7 | 40.5 | 39.3 | 40.3 | 95,657 | +1.51% |
| 2026-10-14 | 40.6 | 40.6 | 39 | 39.7 | 201,886 | -0.75% |
| 2026-10-13 | 40.8 | 41.4 | 39.9 | 40 | 164,217 | -1.96% |
| 2026-10-12 | 41.6 | 41.6 | 40.7 | 40.8 | 125,907 | -1.92% |
| 2026-10-11 | 41.7 | 42.7 | 41.4 | 41.6 | 171,562 | -0.24% |
| 2026-10-08 | 41.8 | 42.4 | 41.5 | 41.7 | 145,400 | +0.00% |
| 2026-10-07 | 41.5 | 41.8 | 41.2 | 41.7 | 156,140 | +0.48% |
| 2026-10-06 | 42.2 | 42.8 | 41 | 41.5 | 185,156 | -1.66% |
| 2026-10-05 | 42.2 | 42.5 | 41.6 | 42.2 | 357,392 | +1.44% |
| 2026-10-04 | 42.9 | 42.9 | 41.5 | 41.6 | 227,940 | -3.03% |
| 2026-10-01 | 42.9 | 43.7 | 42.7 | 42.9 | 302,285 | -0.69% |
| 2026-09-30 | 43.2 | 43.9 | 43.1 | 43.2 | 348,356 | +0.23% |
| 2026-09-29 | 43.1 | 43.9 | 41.6 | 43.1 | 547,085 | +3.61% |
| 2026-09-28 | 42.4 | 42.5 | 41.2 | 41.6 | 151,320 | -0.48% |
| 2026-09-27 | 43 | 43.5 | 41.5 | 41.8 | 379,972 | -4.13% |
| 2026-09-24 | 43.6 | 45.8 | 43.3 | 43.6 | 285,258 | -1.36% |
| 2026-09-23 | 44.2 | 44.2 | 40.5 | 44.2 | 1,508,991 | +9.95% |
| 2026-09-22 | 40.2 | 40.6 | 39.9 | 40.2 | 88,181 | +0.25% |
| 2026-09-21 | 40.5 | 40.9 | 40.1 | 40.1 | 94,582 | -1.72% |
| 2026-09-20 | 40.6 | 41 | 40 | 40.8 | 125,169 | +2.26% |
| 2026-09-17 | 39.5 | 40.1 | 39.5 | 39.9 | 124,923 | +1.01% |
| 2026-09-16 | 39.5 | 40.5 | 39.4 | 39.5 | 100,663 | -0.75% |
| 2026-09-15 | 39.8 | 40 | 38.5 | 39.8 | 146,882 | +3.92% |
| 2026-09-14 | 38.3 | 40.3 | 38.1 | 38.3 | 115,150 | -2.05% |
| 2026-09-13 | 41.7 | 41.7 | 38.9 | 39.1 | 418,103 | -6.24% |
| 2026-09-10 | 41.7 | 42.2 | 41.6 | 41.7 | 56,975 | -0.48% |
| 2026-09-09 | 41.9 | 42.2 | 41.6 | 41.9 | 100,276 | -0.24% |
| 2026-09-08 | 42.6 | 43 | 41.7 | 42 | 141,823 | -0.94% |
| 2026-09-07 | 42.4 | 42.6 | 41.1 | 42.4 | 161,862 | +0.24% |
| 2026-09-06 | 43.4 | 43.4 | 42.2 | 42.3 | 185,470 | -2.53% |
| 2026-09-03 | 43.4 | 43.7 | 43.2 | 43.4 | 217,462 | +0.70% |
| 2026-09-02 | 43.3 | 43.6 | 42.8 | 43.1 | 139,124 | -0.46% |
| 2026-09-01 | 43.3 | 43.8 | 43.1 | 43.3 | 200,589 | +0.70% |
| 2026-08-31 | 43 | 43.5 | 42.5 | 43 | 161,808 | +0.70% |
| 2026-08-30 | 42.5 | 43 | 41.8 | 42.7 | 168,504 | +0.47% |
| 2026-08-27 | 43.4 | 43.4 | 42.4 | 42.5 | 129,892 | +0.00% |
| 2026-08-25 | 42.3 | 43 | 42.1 | 42.5 | 178,145 | +0.24% |
| 2026-08-24 | 43.2 | 43.3 | 42.3 | 42.4 | 247,546 | -1.85% |
| 2026-08-23 | 44 | 44.3 | 42.8 | 43.2 | 251,072 | -1.82% |
| 2026-08-20 | 44 | 44.7 | 43.7 | 44 | 298,663 | -0.45% |
| 2026-08-19 | 44.2 | 44.5 | 42.5 | 44.2 | 434,252 | +1.61% |
| 2026-08-18 | 43.5 | 44.6 | 43.2 | 43.5 | 494,141 | +1.40% |
| 2026-08-17 | 42.9 | 43.9 | 42.4 | 42.9 | 291,125 | -1.83% |
| 2026-08-16 | 43.7 | 44 | 43.5 | 43.7 | 165,472 | +0.00% |
| 2026-08-13 | 44.5 | 44.7 | 43.5 | 43.7 | 210,450 | -1.80% |
| 2026-08-12 | 44.7 | 44.7 | 44.3 | 44.5 | 256,797 | +0.45% |
| 2026-08-11 | 44.3 | 44.5 | 43.6 | 44.3 | 272,181 | +2.07% |
| 2026-08-10 | 43.7 | 44.2 | 42.7 | 43.4 | 234,999 | -0.69% |
| 2026-08-09 | 44.5 | 44.5 | 43.6 | 43.7 | 195,046 | -0.91% |
| 2026-08-06 | 45.6 | 45.6 | 43.8 | 44.1 | 597,429 | -2.43% |
| 2026-08-04 | 45.9 | 46 | 45.1 | 45.2 | 399,550 | -1.31% |
| 2026-08-03 | 45.8 | 46.1 | 45.5 | 45.8 | 431,724 | +0.22% |
| 2026-08-02 | 45.2 | 45.9 | 44.9 | 45.7 | 466,538 | +2.01% |
| 2026-07-30 | 45 | 45.2 | 44.5 | 44.8 | 316,010 | -0.22% |
| 2026-07-29 | 46 | 46 | 44.8 | 44.9 | 442,816 | -1.10% |
| 2026-07-28 | 44.9 | 45.6 | 44.9 | 45.4 | 498,341 | +1.57% |
| 2026-07-27 | 43.8 | 45 | 43.5 | 44.7 | 288,653 | +2.05% |
| 2026-07-26 | 43.9 | 44.8 | 43 | 43.8 | 357,087 | -0.23% |
| 2026-07-23 | 45.6 | 45.9 | 43.5 | 43.9 | 600,510 | -3.52% |
| 2026-07-22 | 45.5 | 46.8 | 45.1 | 45.5 | 791,275 | -1.09% |
| 2026-07-21 | 46.9 | 47.3 | 45.8 | 46 | 750,669 | -0.86% |
| 2026-07-20 | 45.5 | 46.6 | 45.5 | 46.4 | 621,857 | +1.31% |
| 2026-07-19 | 46.2 | 46.7 | 45.6 | 45.8 | 638,524 | -0.43% |
| 2026-07-16 | 46 | 46.9 | 45.5 | 46 | 1,132,389 | -0.65% |
| 2026-07-15 | 46.3 | 47.7 | 45.8 | 46.3 | 1,559,526 | -2.11% |
| 2026-07-14 | 47.3 | 48.2 | 47 | 47.3 | 1,095,142 | -0.42% |
| 2026-07-13 | 48.6 | 48.6 | 47.2 | 47.5 | 1,191,620 | -1.45% |
| 2026-07-12 | 48.7 | 49.4 | 47.9 | 48.2 | 1,503,571 | -0.41% |
| 2026-07-09 | 49 | 49 | 47.7 | 48.4 | 1,440,383 | -1.22% |
| 2026-07-08 | 49 | 49.8 | 45.7 | 49 | 2,734,348 | +7.22% |
| 2026-07-07 | 46 | 46.6 | 45 | 45.7 | 1,711,156 | -1.72% |
| 2026-07-06 | 46.9 | 48.8 | 46 | 46.5 | 1,967,669 | +0.00% |
| 2026-07-05 | 42.4 | 46.5 | 42.2 | 46.5 | 4,016,153 | +9.93% |
| 2026-07-02 | 42.3 | 42.6 | 41.5 | 42.3 | 918,551 | +1.93% |
| 2026-06-30 | 41.3 | 41.6 | 40.9 | 41.5 | 1,037,808 | +0.00% |
| 2026-06-29 | 41.5 | 42.2 | 41.3 | 41.5 | 511,488 | -0.24% |
| 2026-06-28 | 41.2 | 41.8 | 41 | 41.6 | 466,714 | +1.71% |
| 2026-06-25 | 40.9 | 41.2 | 40.4 | 40.9 | 189,748 | +1.24% |
| 2026-06-24 | 40.4 | 41 | 40.3 | 40.4 | 265,342 | -0.74% |
| 2026-06-23 | 40.7 | 40.9 | 39.8 | 40.7 | 200,148 | +0.74% |
| 2026-06-22 | 41.5 | 41.5 | 40.1 | 40.4 | 216,349 | -1.70% |
| 2026-06-21 | 42 | 42 | 41 | 41.1 | 266,404 | -1.20% |
| 2026-06-18 | 41.3 | 41.7 | 41.3 | 41.6 | 433,963 | +0.73% |
| 2026-06-17 | 41.3 | 42.1 | 41 | 41.3 | 394,680 | -0.48% |
| 2026-06-16 | 41.5 | 42.2 | 41 | 41.5 | 382,707 | -0.72% |
| 2026-06-15 | 41 | 42.6 | 41 | 41.8 | 1,384,707 | +2.45% |
| 2026-06-14 | 39.4 | 41 | 39.4 | 40.8 | 542,772 | +3.55% |
| 2026-06-11 | 40 | 40.3 | 39.2 | 39.4 | 318,770 | -1.25% |
| 2026-06-10 | 40.3 | 41 | 39.5 | 39.9 | 394,555 | -0.99% |
| 2026-06-09 | 40.2 | 40.8 | 39.6 | 40.3 | 480,316 | +0.50% |
| 2026-06-08 | 40.1 | 40.8 | 39.8 | 40.1 | 294,494 | -1.47% |
| 2026-06-07 | 40.4 | 42.5 | 40.4 | 40.7 | 872,054 | +1.75% |
| 2026-06-04 | 39 | 40.1 | 38.8 | 40 | 866,092 | +2.56% |
| 2026-06-03 | 39.1 | 39.1 | 38.4 | 39 | 727,423 | +1.56% |
| 2026-06-02 | 38.9 | 38.9 | 38.2 | 38.4 | 279,297 | +0.26% |
| 2026-06-01 | 38.5 | 38.5 | 37.9 | 38.3 | 147,186 | +0.00% |
| 2026-05-24 | 38.4 | 38.6 | 37.9 | 38.3 | 227,778 | +0.26% |
| 2026-05-23 | 37.8 | 38.4 | 37.8 | 38.2 | 177,145 | +1.06% |
| 2026-05-21 | 37.5 | 37.9 | 37.3 | 37.8 | 231,579 | +0.80% |
| 2026-05-20 | 37.5 | 38.4 | 37.4 | 37.5 | 191,390 | -1.06% |
| 2026-05-19 | 37.9 | 38 | 37.4 | 37.9 | 144,354 | +0.00% |
| 2026-05-18 | 37.9 | 38.6 | 37.5 | 37.9 | 658,977 | +1.34% |
| 2026-05-17 | 37.1 | 37.5 | 36.8 | 37.4 | 186,135 | +1.63% |
| 2026-05-14 | 36.7 | 37.1 | 36.6 | 36.8 | 110,370 | +0.27% |
| 2026-05-13 | 36.7 | 37 | 36.5 | 36.7 | 58,543 | +0.55% |
| 2026-05-12 | 36.5 | 36.8 | 36.5 | 36.5 | 76,097 | -0.27% |
| 2026-05-11 | 36.8 | 36.9 | 36.5 | 36.6 | 72,227 | -0.27% |
| 2026-05-10 | 36.8 | 37 | 36.6 | 36.7 | 62,331 | -0.27% |
| 2026-05-07 | 37.5 | 37.6 | 36.6 | 36.8 | 325,491 | -1.08% |
| 2026-05-06 | 37.2 | 37.8 | 36.9 | 37.2 | 108,032 | +0.00% |
| 2026-05-05 | 37.3 | 37.8 | 37.1 | 37.2 | 69,754 | -1.06% |
| 2026-05-04 | 37.8 | 37.8 | 36.8 | 37.6 | 133,347 | +1.90% |
| 2026-05-03 | 37.1 | 37.4 | 36.8 | 36.9 | 124,906 | -0.54% |