DSE : UNITEDFIN
United Finance PLC. — Price history
Miscellaneous business Credit Institutions · Bangladesh
Last price 15.8 BDT (At close: Oct 28, 2026) · Market cap 2.90B
Latest research: United Finance financial analysis: 5.95% NPL, 9.24% cost of fund and a 94% payout on 5.9% ROE (Oct 2026) · United Finance in 2025: 5.95% classified loans, a 9.24% cost of fund, 5.92% ROE and 94% of EPS paid out
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
United Finance PLC. (UNITEDFIN) closed at 15.5 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 | 15.8 | 16 | 15.5 | 15.5 | 268,852 | -1.90% |
| 2026-10-28 | 15.3 | 16 | 15.3 | 15.8 | 305,157 | +3.27% |
| 2026-10-27 | 15.5 | 15.5 | 15 | 15.3 | 186,360 | +0.00% |
| 2026-10-26 | 15.7 | 15.8 | 15.2 | 15.3 | 362,278 | -2.55% |
| 2026-10-25 | 16 | 16 | 15.6 | 15.7 | 255,010 | -1.88% |
| 2026-10-19 | 16.1 | 16.1 | 15.8 | 16 | 371,654 | +1.27% |
| 2026-10-17 | 16.3 | 16.3 | 15.7 | 15.8 | 188,438 | -1.86% |
| 2026-10-15 | 15.7 | 16.3 | 15.5 | 16.1 | 415,461 | +3.21% |
| 2026-10-14 | 15.2 | 15.9 | 15 | 15.6 | 635,842 | +3.31% |
| 2026-10-13 | 15.1 | 15.2 | 14.9 | 15.1 | 172,814 | +0.67% |
| 2026-10-12 | 15.5 | 15.5 | 14.9 | 15 | 362,538 | -3.23% |
| 2026-10-11 | 16 | 16.3 | 15.3 | 15.5 | 649,724 | -3.73% |
| 2026-10-08 | 16.3 | 16.4 | 16 | 16.1 | 312,218 | -1.23% |
| 2026-10-07 | 16.2 | 16.4 | 15.9 | 16.3 | 691,843 | +1.88% |
| 2026-10-06 | 16.3 | 16.4 | 16 | 16 | 308,080 | -1.23% |
| 2026-10-05 | 16.2 | 16.6 | 16.1 | 16.2 | 311,605 | -1.22% |
| 2026-10-04 | 16.7 | 16.9 | 16.4 | 16.4 | 391,575 | -1.80% |
| 2026-10-01 | 16.9 | 17.1 | 16.6 | 16.7 | 563,568 | -1.76% |
| 2026-09-30 | 16.9 | 17.1 | 16.8 | 17 | 456,789 | +1.19% |
| 2026-09-29 | 16.9 | 17.2 | 16.7 | 16.8 | 542,621 | +0.00% |
| 2026-09-28 | 17 | 17.1 | 16.8 | 16.8 | 526,766 | -1.75% |
| 2026-09-27 | 17.3 | 17.6 | 17 | 17.1 | 908,246 | +0.00% |
| 2026-09-24 | 16.8 | 17.2 | 16.7 | 17.1 | 1,091,233 | +1.79% |
| 2026-09-23 | 16.5 | 16.9 | 16.4 | 16.8 | 1,079,137 | +2.44% |
| 2026-09-22 | 16.6 | 16.8 | 16.3 | 16.4 | 728,143 | -0.61% |
| 2026-09-21 | 17 | 17 | 16.4 | 16.5 | 744,413 | -1.20% |
| 2026-09-20 | 16.7 | 17 | 16.5 | 16.7 | 588,659 | +1.21% |
| 2026-09-17 | 16.5 | 16.7 | 16.1 | 16.5 | 578,255 | +0.61% |
| 2026-09-16 | 16.4 | 16.7 | 16.1 | 16.4 | 525,574 | +0.00% |
| 2026-09-15 | 16.4 | 16.5 | 15.8 | 16.4 | 519,738 | +2.50% |
| 2026-09-14 | 16.4 | 16.6 | 15.7 | 16 | 459,686 | -1.84% |
| 2026-09-13 | 16.8 | 16.9 | 16.1 | 16.3 | 564,403 | -2.98% |
| 2026-09-10 | 16.8 | 17.3 | 16.7 | 16.8 | 492,017 | -1.18% |
| 2026-09-09 | 17 | 17.3 | 16.7 | 17 | 757,380 | +0.00% |
| 2026-09-08 | 17.3 | 17.7 | 16.9 | 17 | 936,017 | -1.16% |
| 2026-09-07 | 17.1 | 17.4 | 16.3 | 17.2 | 602,788 | +1.78% |
| 2026-09-06 | 17.7 | 17.7 | 16.6 | 16.9 | 589,999 | -4.52% |
| 2026-09-03 | 17.7 | 18.2 | 17.6 | 17.7 | 1,038,926 | -0.56% |
| 2026-09-02 | 17.5 | 18 | 17.3 | 17.8 | 797,646 | +2.30% |
| 2026-09-01 | 17.2 | 17.9 | 17 | 17.4 | 852,225 | +2.96% |
| 2026-08-31 | 16.9 | 17.2 | 16.6 | 16.9 | 507,754 | +1.20% |
| 2026-08-30 | 17.3 | 17.3 | 16.6 | 16.7 | 442,853 | -2.34% |
| 2026-08-27 | 17.1 | 17.4 | 16.9 | 17.1 | 541,189 | +0.00% |
| 2026-08-25 | 17.4 | 17.5 | 17 | 17.1 | 674,632 | -0.58% |
| 2026-08-24 | 17.9 | 18.1 | 17 | 17.2 | 724,683 | -3.91% |
| 2026-08-23 | 18.5 | 18.6 | 17.7 | 17.9 | 785,413 | -2.72% |
| 2026-08-20 | 18.6 | 18.8 | 18.3 | 18.4 | 766,024 | -0.54% |
| 2026-08-19 | 18.7 | 19 | 18.3 | 18.5 | 1,063,799 | -1.07% |
| 2026-08-18 | 18.7 | 19.4 | 18.6 | 18.7 | 994,117 | -1.58% |
| 2026-08-17 | 18.4 | 19.4 | 18.4 | 19 | 1,449,761 | +1.60% |
| 2026-08-16 | 19.1 | 19.3 | 18.5 | 18.7 | 1,607,067 | -1.58% |
| 2026-08-13 | 19 | 19.2 | 18.6 | 19 | 1,587,112 | -0.52% |
| 2026-08-12 | 19.1 | 19.7 | 19 | 19.1 | 1,446,639 | -1.55% |
| 2026-08-11 | 19.4 | 19.7 | 18.5 | 19.4 | 2,458,303 | +5.43% |
| 2026-08-10 | 18.4 | 19.1 | 18.3 | 18.4 | 1,835,879 | -2.13% |
| 2026-08-09 | 19.1 | 19.4 | 18.7 | 18.8 | 1,542,865 | -2.59% |
| 2026-08-06 | 18.7 | 19.6 | 18.7 | 19.3 | 2,168,917 | +3.21% |
| 2026-08-04 | 18.7 | 19.4 | 18.6 | 18.7 | 2,646,560 | -2.09% |
| 2026-08-03 | 19.1 | 19.9 | 19 | 19.1 | 3,766,517 | +1.06% |
| 2026-08-02 | 18.3 | 19.3 | 18.2 | 18.9 | 3,717,911 | +4.42% |
| 2026-07-30 | 18.1 | 18.2 | 17.6 | 18.1 | 2,097,421 | +3.43% |
| 2026-07-29 | 17.7 | 17.8 | 17.5 | 17.5 | 1,130,873 | -0.57% |
| 2026-07-28 | 17.8 | 17.9 | 17.2 | 17.6 | 1,760,186 | +0.00% |
| 2026-07-27 | 17.6 | 17.9 | 17.2 | 17.6 | 2,166,292 | +2.33% |
| 2026-07-26 | 18 | 18.2 | 17.1 | 17.2 | 1,738,973 | -3.91% |
| 2026-07-23 | 18.4 | 18.6 | 17.8 | 17.9 | 2,563,773 | -2.72% |
| 2026-07-22 | 18.4 | 19.1 | 18 | 18.4 | 3,265,559 | +1.10% |
| 2026-07-21 | 16.8 | 18.3 | 16.7 | 18.2 | 6,860,536 | +8.98% |
| 2026-07-20 | 16.5 | 16.8 | 16.5 | 16.7 | 510,155 | +0.00% |
| 2026-07-19 | 16.4 | 16.9 | 16.2 | 16.7 | 1,538,492 | +3.09% |
| 2026-07-16 | 16.2 | 16.6 | 16 | 16.2 | 718,281 | -1.22% |
| 2026-07-15 | 16.4 | 16.7 | 16.2 | 16.4 | 652,913 | +0.61% |
| 2026-07-14 | 16.6 | 16.6 | 16.2 | 16.3 | 1,122,579 | -1.81% |
| 2026-07-13 | 16.9 | 17 | 16.5 | 16.6 | 708,145 | -1.19% |
| 2026-07-12 | 16.4 | 17 | 16.1 | 16.8 | 1,479,298 | +4.35% |
| 2026-07-09 | 16.4 | 16.5 | 16 | 16.1 | 815,393 | -1.23% |
| 2026-07-08 | 16.5 | 16.6 | 15.9 | 16.3 | 697,926 | -0.61% |
| 2026-07-07 | 16.6 | 16.9 | 16.1 | 16.4 | 1,102,095 | -1.20% |
| 2026-07-06 | 16.6 | 17.3 | 16.5 | 16.6 | 1,431,098 | -3.49% |
| 2026-07-05 | 16.6 | 17.3 | 16.4 | 17.2 | 2,299,058 | +4.24% |
| 2026-07-02 | 16 | 16.9 | 15.9 | 16.5 | 4,199,095 | +3.77% |
| 2026-06-30 | 15.6 | 16.3 | 15.5 | 15.9 | 1,775,289 | +2.58% |
| 2026-06-29 | 15.5 | 15.6 | 15.1 | 15.5 | 1,434,560 | +1.97% |
| 2026-06-28 | 15.3 | 15.4 | 15 | 15.2 | 674,082 | -0.65% |
| 2026-06-25 | 15.3 | 15.6 | 15.2 | 15.3 | 1,480,687 | -0.65% |
| 2026-06-24 | 15.4 | 15.7 | 15.2 | 15.4 | 652,101 | +0.00% |
| 2026-06-23 | 14.7 | 15.5 | 14.6 | 15.4 | 1,383,736 | +4.76% |
| 2026-06-22 | 15 | 15.1 | 14.6 | 14.7 | 714,626 | -2.65% |
| 2026-06-21 | 15.8 | 15.9 | 15 | 15.1 | 578,105 | -2.58% |
| 2026-06-18 | 15.6 | 16.1 | 15.4 | 15.5 | 1,654,408 | -0.64% |
| 2026-06-17 | 15.6 | 16.2 | 15.5 | 15.6 | 1,518,108 | -1.89% |
| 2026-06-16 | 16 | 16.6 | 15.6 | 15.9 | 2,866,835 | -0.62% |
| 2026-06-15 | 16.3 | 17.1 | 15.6 | 16 | 4,924,175 | +0.00% |
| 2026-06-14 | 14.7 | 16 | 14.7 | 16 | 3,971,896 | +9.59% |
| 2026-06-11 | 13.8 | 14.9 | 13.7 | 14.6 | 2,421,620 | +5.80% |
| 2026-06-10 | 14.4 | 14.4 | 13.6 | 13.8 | 851,507 | -2.82% |
| 2026-06-09 | 14.2 | 14.5 | 13.4 | 14.2 | 2,474,497 | +5.19% |
| 2026-06-08 | 13.5 | 13.6 | 13 | 13.5 | 1,226,367 | +1.50% |
| 2026-06-07 | 13 | 13.7 | 13 | 13.3 | 1,633,064 | +3.10% |
| 2026-06-04 | 13.1 | 13.1 | 12.7 | 12.9 | 807,063 | -0.77% |
| 2026-06-03 | 13 | 13.1 | 12.7 | 13 | 1,192,127 | +3.17% |
| 2026-06-02 | 12.6 | 12.8 | 12.2 | 12.6 | 1,017,251 | +2.44% |
| 2026-06-01 | 12.3 | 12.4 | 12 | 12.3 | 315,484 | +2.50% |
| 2026-05-24 | 12.3 | 12.3 | 11.9 | 12 | 289,623 | -1.64% |
| 2026-05-23 | 12.1 | 12.3 | 12 | 12.2 | 242,821 | +0.83% |
| 2026-05-21 | 12.1 | 12.2 | 12 | 12.1 | 212,713 | +0.83% |
| 2026-05-20 | 12.7 | 12.7 | 11.9 | 12 | 585,508 | +0.00% |
| 2026-05-18 | 13 | 13 | 12.8 | 13 | 452,785 | +0.78% |
| 2026-05-17 | 12.9 | 13.1 | 12.8 | 12.9 | 688,518 | +0.00% |
| 2026-05-14 | 13.1 | 13.1 | 12.9 | 12.9 | 524,003 | +0.00% |
| 2026-05-13 | 13.2 | 13.2 | 12.8 | 12.9 | 434,694 | -1.53% |
| 2026-05-12 | 13.2 | 13.2 | 13 | 13.1 | 129,880 | +0.00% |
| 2026-05-11 | 13.2 | 13.3 | 13 | 13.1 | 185,992 | +0.00% |
| 2026-05-10 | 13 | 13.3 | 13 | 13.1 | 300,504 | +0.77% |
| 2026-05-07 | 13.1 | 13.1 | 12.9 | 13 | 353,304 | +0.78% |
| 2026-05-06 | 12.9 | 13 | 12.9 | 12.9 | 287,189 | +0.00% |
| 2026-05-05 | 13.1 | 13.3 | 12.9 | 12.9 | 382,880 | -1.53% |
| 2026-05-04 | 12.9 | 13.2 | 12.9 | 13.1 | 786,350 | +1.55% |
| 2026-05-03 | 13.1 | 13.4 | 12.3 | 12.9 | 876,490 | -3.73% |
| 2026-04-30 | 13.7 | 13.7 | 13.3 | 13.4 | 471,698 | -1.47% |