DSE : UNITEDINS
United Insurance Company Limited — Price history
Insurance Carriers · Bangladesh
Last price 55 BDT (At close: Oct 29, 2026) · Market cap 2.45B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
United Insurance Company Limited (UNITEDINS) closed at 55 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 | 54.8 | 55.9 | 54.7 | 55 | 65,375 | -0.36% |
| 2026-10-28 | 54.6 | 56 | 54.1 | 55.2 | 107,449 | +0.55% |
| 2026-10-27 | 55 | 55.6 | 54 | 54.9 | 216,739 | -0.54% |
| 2026-10-26 | 55.8 | 56.2 | 55.1 | 55.2 | 18,347 | -1.78% |
| 2026-10-25 | 55.8 | 57.6 | 55.7 | 56.2 | 124,770 | +0.00% |
| 2026-10-19 | 56 | 56.3 | 55.6 | 56.2 | 37,839 | -0.18% |
| 2026-10-17 | 57.6 | 59 | 55.7 | 56.3 | 78,736 | -1.40% |
| 2026-10-15 | 57.1 | 57.9 | 55 | 57.1 | 71,240 | +0.71% |
| 2026-10-14 | 56.7 | 57.8 | 53.8 | 56.7 | 155,118 | +5.98% |
| 2026-10-13 | 53.8 | 55.2 | 52.6 | 53.5 | 69,055 | +0.94% |
| 2026-10-12 | 53.6 | 54.9 | 52.7 | 53 | 53,977 | -3.11% |
| 2026-10-11 | 57.7 | 57.7 | 54.1 | 54.7 | 96,349 | -4.20% |
| 2026-10-08 | 57.6 | 58.5 | 56.3 | 57.1 | 59,057 | +0.00% |
| 2026-10-07 | 58 | 58.4 | 56.5 | 57.1 | 40,196 | -0.70% |
| 2026-10-06 | 58.2 | 59.6 | 56.2 | 57.5 | 62,987 | -1.37% |
| 2026-10-05 | 59.6 | 60.8 | 58.2 | 58.3 | 58,661 | -2.02% |
| 2026-10-04 | 61 | 61 | 59.1 | 59.5 | 156,901 | -2.78% |
| 2026-10-01 | 61.2 | 63.9 | 61 | 61.2 | 102,539 | -2.24% |
| 2026-09-30 | 63.4 | 63.9 | 62.4 | 62.6 | 160,584 | -0.79% |
| 2026-09-29 | 63.7 | 64.8 | 62.7 | 63.1 | 175,946 | -1.25% |
| 2026-09-28 | 62.1 | 64.3 | 62.1 | 63.9 | 250,558 | +2.24% |
| 2026-09-27 | 62.7 | 63.7 | 62.2 | 62.5 | 159,796 | -0.16% |
| 2026-09-24 | 62.4 | 63.8 | 61.7 | 62.6 | 156,993 | +2.45% |
| 2026-09-23 | 62 | 62.5 | 60.5 | 61.1 | 123,630 | -0.97% |
| 2026-09-22 | 63.7 | 64 | 61.7 | 61.7 | 158,069 | -1.28% |
| 2026-09-21 | 60.1 | 62.9 | 60.1 | 62.5 | 181,646 | +3.14% |
| 2026-09-20 | 60 | 61.3 | 60 | 60.6 | 69,368 | +1.00% |
| 2026-09-17 | 59 | 60.7 | 58.1 | 60 | 122,562 | +1.69% |
| 2026-09-16 | 61.1 | 61.1 | 58.5 | 59 | 134,284 | -3.12% |
| 2026-09-15 | 60.2 | 61.2 | 59 | 60.9 | 55,422 | +3.40% |
| 2026-09-14 | 60.3 | 60.3 | 57.2 | 58.9 | 102,143 | -1.17% |
| 2026-09-13 | 62.6 | 62.6 | 59.4 | 59.6 | 148,026 | -2.77% |
| 2026-09-10 | 59.8 | 62.4 | 59.8 | 61.3 | 276,576 | +2.51% |
| 2026-09-09 | 59 | 60.8 | 58.5 | 59.8 | 75,921 | +0.50% |
| 2026-09-08 | 60.9 | 62.7 | 59 | 59.5 | 95,468 | -2.30% |
| 2026-09-07 | 61.2 | 62.1 | 59.2 | 60.9 | 189,931 | -1.62% |
| 2026-09-06 | 64.9 | 65.2 | 61.5 | 61.9 | 123,053 | -4.62% |
| 2026-09-03 | 63.6 | 65.4 | 63.6 | 64.9 | 308,558 | +2.20% |
| 2026-09-02 | 62 | 63.8 | 61.5 | 63.5 | 126,553 | +2.75% |
| 2026-09-01 | 59.8 | 62.1 | 59.8 | 61.8 | 68,556 | +3.34% |
| 2026-08-31 | 61 | 61.9 | 58.9 | 59.8 | 74,894 | -0.50% |
| 2026-08-30 | 61.2 | 61.7 | 59.9 | 60.1 | 123,349 | -1.80% |
| 2026-08-27 | 61.2 | 63.2 | 60.9 | 61.2 | 125,620 | -0.65% |
| 2026-08-25 | 61.6 | 63 | 61 | 61.6 | 98,400 | +0.65% |
| 2026-08-24 | 63.6 | 63.6 | 60.8 | 61.2 | 118,377 | -2.39% |
| 2026-08-23 | 65.7 | 65.7 | 61.5 | 62.7 | 242,024 | -3.39% |
| 2026-08-20 | 63.3 | 65.3 | 63.3 | 64.9 | 160,376 | +2.53% |
| 2026-08-19 | 63.3 | 64.8 | 62 | 63.3 | 200,101 | -1.40% |
| 2026-08-18 | 67.4 | 68 | 63.1 | 64.2 | 270,511 | -3.60% |
| 2026-08-17 | 66.1 | 67.9 | 65.7 | 66.6 | 443,158 | +1.52% |
| 2026-08-16 | 67.1 | 68.4 | 65.3 | 65.6 | 523,144 | -0.61% |
| 2026-08-13 | 65.4 | 66.8 | 64.2 | 66 | 270,371 | +1.07% |
| 2026-08-12 | 65.3 | 68.6 | 64.9 | 65.3 | 583,224 | -2.25% |
| 2026-08-11 | 66.8 | 69.8 | 66 | 66.8 | 531,384 | -3.05% |
| 2026-08-10 | 68.9 | 70.4 | 66 | 68.9 | 684,387 | +2.68% |
| 2026-08-09 | 67 | 69.5 | 66 | 67.1 | 643,905 | -0.74% |
| 2026-08-06 | 68.6 | 72.7 | 67.2 | 67.6 | 752,909 | -0.73% |
| 2026-08-04 | 68.1 | 69 | 60 | 68.1 | 1,093,978 | +8.10% |
| 2026-08-03 | 63.6 | 65 | 62.5 | 63 | 947,133 | -1.25% |
| 2026-08-02 | 61.2 | 66.1 | 61.2 | 63.8 | 1,592,336 | +6.16% |
| 2026-07-30 | 57.1 | 61.6 | 56.6 | 60.1 | 853,673 | +6.75% |
| 2026-07-29 | 51.5 | 56.3 | 51 | 56.3 | 1,190,272 | +9.96% |
| 2026-07-28 | 51.2 | 51.5 | 49.6 | 51.2 | 299,651 | +1.79% |
| 2026-07-27 | 51.8 | 51.8 | 49.5 | 50.3 | 263,636 | -1.57% |
| 2026-07-26 | 50.5 | 52 | 49.7 | 51.1 | 499,679 | +4.07% |
| 2026-07-23 | 49.1 | 49.8 | 48 | 49.1 | 275,060 | +1.24% |
| 2026-07-22 | 48.5 | 50.7 | 48.3 | 48.5 | 386,487 | -3.00% |
| 2026-07-21 | 51.9 | 51.9 | 49.5 | 50 | 524,854 | +0.00% |
| 2026-07-20 | 52.9 | 52.9 | 49.9 | 50 | 449,090 | -4.94% |
| 2026-07-19 | 52.1 | 52.6 | 52.1 | 52.6 | 1,491,245 | +9.81% |
| 2026-07-16 | 48.4 | 48.7 | 47.3 | 47.9 | 216,439 | -1.64% |
| 2026-07-15 | 48.9 | 49.7 | 47.7 | 48.7 | 217,467 | -0.41% |
| 2026-07-14 | 46.7 | 49.5 | 46.7 | 48.9 | 440,624 | +4.26% |
| 2026-07-13 | 47.4 | 47.9 | 45 | 46.9 | 207,433 | -0.85% |
| 2026-07-12 | 46.1 | 48.5 | 46.1 | 47.3 | 368,699 | +2.60% |
| 2026-07-09 | 45 | 46.6 | 44.6 | 46.1 | 175,099 | +2.67% |
| 2026-07-08 | 44.8 | 45.9 | 44.6 | 44.9 | 52,081 | -0.22% |
| 2026-07-07 | 45 | 45.8 | 44.7 | 45 | 102,560 | +0.67% |
| 2026-07-06 | 45.3 | 45.7 | 44.5 | 44.7 | 72,735 | -0.45% |
| 2026-07-05 | 46.2 | 46.8 | 44.5 | 44.9 | 194,937 | -1.75% |
| 2026-07-02 | 45 | 45.9 | 44.9 | 45.7 | 169,624 | +2.01% |
| 2026-06-30 | 44.5 | 45.2 | 44.1 | 44.8 | 201,172 | +1.82% |
| 2026-06-29 | 44.1 | 44.2 | 43.6 | 44 | 115,591 | +0.92% |
| 2026-06-28 | 43.5 | 44 | 43.4 | 43.6 | 72,019 | +0.46% |
| 2026-06-25 | 43.4 | 44.4 | 43.1 | 43.4 | 113,249 | +0.46% |
| 2026-06-24 | 43.4 | 44.1 | 43 | 43.2 | 45,419 | -0.46% |
| 2026-06-23 | 42 | 43.8 | 42 | 43.4 | 49,446 | +2.12% |
| 2026-06-22 | 43 | 43 | 42.1 | 42.5 | 38,506 | -1.16% |
| 2026-06-21 | 43.4 | 43.4 | 42.9 | 43 | 76,621 | -0.92% |
| 2026-06-18 | 43.4 | 43.9 | 42.8 | 43.4 | 46,995 | -0.23% |
| 2026-06-17 | 43.5 | 45.2 | 43.2 | 43.5 | 89,223 | -1.58% |
| 2026-06-16 | 45 | 45.5 | 44.1 | 44.2 | 67,822 | -1.56% |
| 2026-06-15 | 45.8 | 45.8 | 44.8 | 44.9 | 221,550 | +1.13% |
| 2026-06-14 | 44.1 | 44.9 | 43.3 | 44.4 | 203,441 | +0.91% |
| 2026-06-11 | 44 | 45.7 | 43.8 | 44 | 228,567 | -1.35% |
| 2026-06-10 | 45.7 | 45.8 | 44.4 | 44.6 | 158,854 | -2.62% |
| 2026-06-09 | 44.3 | 46.8 | 44.3 | 45.8 | 538,202 | +4.09% |
| 2026-06-08 | 44.1 | 44.3 | 43.3 | 44 | 130,921 | -0.23% |
| 2026-06-07 | 43.5 | 44.9 | 43.2 | 44.1 | 446,581 | +2.08% |
| 2026-06-04 | 42.8 | 43.8 | 41.7 | 43.2 | 247,214 | +1.41% |
| 2026-06-03 | 42.6 | 42.9 | 42.5 | 42.6 | 130,069 | +0.24% |
| 2026-06-02 | 42.5 | 42.6 | 41.5 | 42.5 | 106,420 | +2.41% |
| 2026-06-01 | 41.5 | 42 | 41.5 | 41.5 | 19,699 | +0.00% |
| 2026-05-24 | 41.7 | 42.1 | 41.5 | 41.5 | 57,451 | -0.95% |
| 2026-05-23 | 42.2 | 42.3 | 41.7 | 41.9 | 40,170 | +1.21% |
| 2026-05-21 | 41.4 | 42.9 | 41.1 | 41.4 | 169,893 | +1.22% |
| 2026-05-19 | 42.6 | 42.7 | 42 | 42.4 | 111,489 | +0.71% |
| 2026-05-18 | 42.9 | 42.9 | 41.7 | 42.1 | 38,393 | -0.24% |
| 2026-05-17 | 43.2 | 43.2 | 42 | 42.2 | 140,075 | -1.40% |
| 2026-05-14 | 43.8 | 44.5 | 42.7 | 42.8 | 120,442 | -1.15% |
| 2026-05-13 | 43.3 | 43.6 | 42.6 | 43.3 | 286,908 | +0.70% |
| 2026-05-12 | 43.5 | 43.5 | 42.6 | 43 | 49,732 | +0.00% |
| 2026-05-11 | 43.6 | 44 | 42.9 | 43 | 148,528 | +0.23% |
| 2026-05-10 | 42.5 | 43.6 | 42.3 | 42.9 | 161,738 | +0.94% |
| 2026-05-07 | 43.4 | 43.6 | 42.2 | 42.5 | 122,563 | +0.24% |
| 2026-05-06 | 43.2 | 44 | 42 | 42.4 | 395,496 | -7.42% |
| 2026-05-05 | 47 | 47.1 | 45 | 45.8 | 103,229 | -1.93% |
| 2026-05-04 | 48.3 | 48.3 | 46.4 | 46.7 | 39,191 | -1.06% |
| 2026-05-03 | 48.2 | 48.8 | 47 | 47.2 | 71,147 | -0.63% |
| 2026-04-30 | 49.1 | 49.1 | 47.1 | 47.5 | 229,069 | -0.42% |