📋 UNILEVERCL Unilever Consumer Care Limited

Everything recorded between two dates · 30 Oct 2025 → 30 Apr 2026 · 117 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
-14.59%
2,421.30 → 2,068.10 (-353.20 tk)
Highest
2,428.00
9 Nov 2025
Lowest
2,050.00
8 Mar 2026
Up and down days
51 / 63
3 unchanged · 117 sessions
📊 Against the rest of the market
UNILEVERCL -14.59%
DSEX index +3.21%
Food & Allied (21 companies) +12.03%
Ahead of the index by -17.80%
🎢 How rough the ride was
Deepest fall from a peak -14.73% 30 Oct 2025 → 22 Apr 2026
Swing, yearly basis 17.0%
Best single day +4.86% 7 Dec 2025
Worst single day -4.79% 4 Dec 2025
Longest run of rises 6 days
Longest run of falls 9 days
💰 How much was traded
Shares traded, total 33,703
Average per day 288
Money traded, total 73.5 mn tk
Number of trades 6,407
Busiest day 2,187 15 Feb 2026
💵 Results and dividends
Q1 (to 03/2026) EPS 6.29
Dividends declared for nearby years
2025 420%
2024 520%
📰 News in this period (2)
21 Apr 2026 ইউনিলিভারের প্রথম প্রান্তিক প্রকাশ neutral
7 Mar 2026 নগদ ৪২০% লভ্যাংশ ঘোষণা ইউনিলিভারের positive
🔔 Signals that fired (0)
No signal fired on this share in this period.
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
30 Apr 2026 2,080.00 2,080.00 2,065.80 2,068.10 -0.43% 531 55 1.10
29 Apr 2026 2,071.10 2,080.00 2,063.70 2,077.10 -0.31% 171 48 0.36
28 Apr 2026 2,091.10 2,091.10 2,073.10 2,083.50 -0.37% 103 33 0.22
27 Apr 2026 2,092.00 2,099.90 2,085.80 2,091.20 0.00% 234 41 0.49
26 Apr 2026 2,069.50 2,112.90 2,069.50 2,091.20 +1.05% 310 54 0.65
23 Apr 2026 2,155.00 2,155.00 2,067.00 2,069.40 +0.20% 455 46 0.96
22 Apr 2026 2,061.60 2,079.00 2,060.30 2,065.30 -0.27% 339 63 0.70
21 Apr 2026 2,070.00 2,108.60 2,061.20 2,070.90 -0.32% 264 75 0.55
20 Apr 2026 2,080.00 2,080.00 2,070.00 2,077.50 +0.57% 58 20 0.12
19 Apr 2026 2,088.00 2,088.00 2,061.10 2,065.80 -0.91% 253 83 0.52
16 Apr 2026 2,077.10 2,094.80 2,077.10 2,084.70 -0.02% 121 48 0.25
15 Apr 2026 2,090.00 2,100.00 2,085.00 2,085.10 -0.26% 137 56 0.29
13 Apr 2026 2,113.00 2,113.00 2,090.00 2,090.60 -0.06% 140 39 0.29
12 Apr 2026 2,102.30 2,110.00 2,085.00 2,091.90 -1.03% 587 155 1.23
9 Apr 2026 2,110.50 2,114.20 2,110.50 2,113.70 +0.15% 142 47 0.30
8 Apr 2026 2,112.00 2,115.00 2,102.30 2,110.50 +0.03% 872 232 1.84
7 Apr 2026 2,102.10 2,150.00 2,102.00 2,109.90 -2.48% 661 114 1.40
5 Apr 2026 2,170.00 2,183.00 2,161.00 2,163.60 -0.67% 1,629 265 3.53
2 Apr 2026 2,160.00 2,180.50 2,154.20 2,178.20 +1.11% 1,344 183 2.92
1 Apr 2026 2,159.80 2,159.90 2,147.40 2,154.20 +0.51% 163 30 0.35
31 Mar 2026 2,155.00 2,168.00 2,141.00 2,143.30 -0.97% 147 43 0.32
30 Mar 2026 2,142.00 2,169.00 2,142.00 2,164.20 -0.01% 204 51 0.44
29 Mar 2026 2,169.90 2,174.60 2,151.30 2,164.50 +0.47% 267 44 0.58
25 Mar 2026 2,183.00 2,183.00 2,122.30 2,154.30 +0.08% 293 52 0.63
24 Mar 2026 2,187.00 2,187.00 2,142.00 2,152.50 -1.55% 1,137 49 2.45
16 Mar 2026 2,155.00 2,197.00 2,142.90 2,186.50 +0.89% 204 36 0.44
15 Mar 2026 2,149.00 2,200.00 2,140.30 2,167.30 +1.24% 246 63 0.53
12 Mar 2026 2,135.00 2,144.00 2,135.00 2,140.70 +0.08% 80 25 0.17
11 Mar 2026 2,142.80 2,143.00 2,128.00 2,138.90 +0.51% 157 31 0.34
10 Mar 2026 2,147.70 2,147.70 2,119.00 2,128.00 +1.48% 532 76 1.13
9 Mar 2026 2,050.00 2,148.90 2,050.00 2,096.90 +0.30% 419 64 0.87
8 Mar 2026 2,150.00 2,179.00 2,050.00 2,090.70 -2.89% 636 168 1.34
5 Mar 2026 2,162.50 2,162.50 2,150.00 2,153.00 -0.33% 67 23 0.14
4 Mar 2026 2,151.80 2,187.00 2,151.80 2,160.20 +0.39% 300 60 0.65
3 Mar 2026 2,187.20 2,212.80 2,142.10 2,151.80 -1.60% 714 147 1.55
2 Mar 2026 2,230.00 2,239.90 2,180.00 2,186.80 -0.65% 1,106 151 2.43
1 Mar 2026 2,200.10 2,209.90 2,199.40 2,201.10 -1.51% 325 84 0.72
26 Feb 2026 2,229.60 2,239.80 2,229.60 2,234.80 +0.24% 530 100 1.18
25 Feb 2026 2,211.00 2,234.90 2,210.50 2,229.50 +0.88% 1,276 146 2.85
24 Feb 2026 2,219.70 2,219.70 2,208.00 2,210.10 +0.03% 410 83 0.91
23 Feb 2026 2,210.00 2,217.90 2,208.30 2,209.40 -0.34% 302 70 0.67
22 Feb 2026 2,220.00 2,220.00 2,210.00 2,217.00 +0.04% 79 17 0.18
19 Feb 2026 2,220.40 2,225.00 2,210.10 2,216.20 -0.19% 231 34 0.51
18 Feb 2026 2,235.00 2,270.00 2,216.00 2,220.40 -0.50% 382 62 0.85
17 Feb 2026 2,235.00 2,245.00 2,225.50 2,231.60 -0.43% 250 47 0.56
16 Feb 2026 2,294.50 2,294.50 2,210.10 2,241.20 -0.58% 424 54 0.95
15 Feb 2026 2,215.80 2,270.00 2,215.80 2,254.20 +1.73% 2,187 165 4.90
10 Feb 2026 2,202.50 2,216.00 2,200.00 2,215.80 +0.32% 520 93 1.15
9 Feb 2026 2,200.00 2,209.90 2,200.00 2,208.70 +0.56% 138 29 0.31
8 Feb 2026 2,192.00 2,200.00 2,180.00 2,196.30 -0.18% 70 20 0.15
5 Feb 2026 2,200.00 2,210.00 2,191.00 2,200.30 +0.70% 164 49 0.36
3 Feb 2026 2,175.50 2,187.20 2,175.10 2,185.10 +0.54% 248 34 0.54
2 Feb 2026 2,194.00 2,194.00 2,171.70 2,173.40 +0.08% 206 38 0.45
1 Feb 2026 2,172.10 2,180.00 2,171.00 2,171.60 +0.01% 203 48 0.44
29 Jan 2026 2,179.10 2,189.00 2,170.00 2,171.30 -0.22% 221 64 0.48
28 Jan 2026 2,185.00 2,188.00 2,173.90 2,176.10 +0.10% 301 70 0.66
27 Jan 2026 2,198.50 2,198.50 2,170.80 2,173.90 -0.54% 364 97 0.79
26 Jan 2026 2,195.50 2,195.50 2,175.10 2,185.80 +0.60% 130 29 0.29
25 Jan 2026 2,160.00 2,184.60 2,160.00 2,172.80 -0.17% 166 45 0.36
22 Jan 2026 2,187.50 2,204.00 2,172.00 2,176.50 -0.50% 503 87 1.10
21 Jan 2026 2,189.00 2,194.50 2,179.10 2,187.40 -0.15% 144 36 0.32
20 Jan 2026 2,194.90 2,194.90 2,157.00 2,190.60 +0.54% 80 21 0.18
19 Jan 2026 2,189.00 2,189.00 2,155.00 2,178.90 +0.18% 80 30 0.17
18 Jan 2026 2,170.00 2,190.00 2,165.60 2,175.00 +0.44% 192 24 0.42
15 Jan 2026 2,151.00 2,194.00 2,151.00 2,165.40 +0.52% 148 19 0.32
14 Jan 2026 2,181.70 2,181.70 2,150.00 2,154.20 -1.26% 182 52 0.39
13 Jan 2026 2,171.00 2,185.00 2,167.30 2,181.70 +0.66% 63 33 0.14
12 Jan 2026 2,150.20 2,180.00 2,150.00 2,167.30 +0.52% 49 14 0.11
11 Jan 2026 2,150.00 2,160.00 2,150.00 2,156.00 +0.22% 21 8 0.05
8 Jan 2026 2,160.00 2,165.00 2,150.00 2,151.20 -0.09% 118 25 0.25
7 Jan 2026 2,190.00 2,190.00 2,151.00 2,153.10 +0.13% 209 34 0.45
6 Jan 2026 2,150.00 2,170.00 2,150.00 2,150.30 -0.31% 384 67 0.83
5 Jan 2026 2,155.00 2,179.00 2,155.00 2,157.00 -0.13% 125 16 0.27
4 Jan 2026 2,141.00 2,184.90 2,141.00 2,159.80 -0.15% 62 38 0.13
1 Jan 2026 2,160.00 2,184.50 2,160.00 2,163.10 +0.57% 8 4 0.02
30 Dec 2025 2,140.00 2,189.90 2,140.00 2,150.90 -0.07% 76 31 0.16
29 Dec 2025 2,151.40 2,188.00 2,150.00 2,152.40 -0.39% 83 43 0.18
28 Dec 2025 2,219.00 2,219.00 2,150.00 2,160.80 +0.04% 306 29 0.66
24 Dec 2025 2,223.90 2,223.90 2,157.30 2,160.00 -2.15% 350 63 0.76
23 Dec 2025 2,230.00 2,230.00 2,180.00 2,207.50 +1.24% 22 12 0.05
22 Dec 2025 2,161.10 2,193.50 2,150.00 2,180.50 +1.08% 239 51 0.52
21 Dec 2025 2,193.20 2,193.20 2,150.00 2,157.20 +0.56% 114 22 0.25
18 Dec 2025 2,172.00 2,199.90 2,140.00 2,145.20 -1.25% 293 79 0.63
17 Dec 2025 2,183.00 2,217.50 2,160.00 2,172.40 -0.49% 295 56 0.64
15 Dec 2025 2,229.00 2,229.00 2,150.00 2,183.00 -0.03% 242 65 0.52
14 Dec 2025 2,220.00 2,220.00 2,150.00 2,183.60 -0.60% 101 26 0.22
11 Dec 2025 2,173.00 2,219.00 2,173.00 2,196.80 +1.53% 41 14 0.09
10 Dec 2025 2,221.90 2,221.90 2,156.00 2,163.70 -1.37% 65 33 0.14
9 Dec 2025 2,200.00 2,200.10 2,192.00 2,193.80 -0.42% 82 30 0.18
8 Dec 2025 2,222.50 2,228.70 2,200.00 2,203.00 -0.87% 140 40 0.31
7 Dec 2025 2,200.00 2,225.20 2,200.00 2,222.40 +4.86% 56 20 0.12
4 Dec 2025 2,225.90 2,225.90 2,114.70 2,119.30 -4.79% 1,357 203 2.90
3 Dec 2025 2,252.00 2,252.00 2,220.00 2,225.90 -1.49% 376 70 0.84
2 Dec 2025 2,245.40 2,260.20 2,245.40 2,259.60 -0.36% 27 6 0.06
1 Dec 2025 2,267.70 2,267.70 2,267.70 2,267.70 0.00% 2 1 0.01
30 Nov 2025 2,285.20 2,285.20 2,252.00 2,267.70 -0.73% 31 14 0.07
27 Nov 2025 2,295.00 2,295.00 2,272.00 2,284.30 +0.11% 21 7 0.05
26 Nov 2025 2,285.00 2,285.10 2,280.00 2,281.90 +0.24% 36 14 0.08
25 Nov 2025 2,274.10 2,298.00 2,274.10 2,276.50 +0.30% 124 31 0.28
24 Nov 2025 2,286.10 2,286.10 2,266.50 2,269.80 -0.71% 195 53 0.44
23 Nov 2025 2,281.30 2,290.00 2,280.00 2,286.10 +0.21% 24 8 0.06
20 Nov 2025 2,330.00 2,330.00 2,260.00 2,281.30 -0.47% 33 16 0.08
19 Nov 2025 2,250.00 2,297.00 2,250.00 2,292.00 +0.49% 110 33 0.25
18 Nov 2025 2,315.00 2,315.00 2,221.30 2,280.90 +3.00% 14 11 0.03
17 Nov 2025 2,265.00 2,298.90 2,190.00 2,214.40 -2.41% 405 112 0.90
16 Nov 2025 2,301.00 2,323.00 2,260.50 2,269.10 -2.44% 114 38 0.26
13 Nov 2025 2,325.20 2,350.00 2,323.20 2,325.80 -0.38% 154 42 0.36
12 Nov 2025 2,332.00 2,358.00 2,331.50 2,334.70 -0.10% 27 8 0.06
11 Nov 2025 2,335.50 2,350.00 2,335.50 2,337.10 -0.18% 21 9 0.05
10 Nov 2025 2,360.00 2,365.00 2,330.00 2,341.20 -1.43% 589 111 1.39
9 Nov 2025 2,428.00 2,428.00 2,375.10 2,375.20 -0.83% 410 91 0.98
6 Nov 2025 2,409.90 2,410.00 2,394.50 2,395.00 -0.02% 123 33 0.30
5 Nov 2025 2,402.00 2,420.00 2,382.00 2,395.50 -0.16% 22 11 0.05
4 Nov 2025 2,399.50 2,399.50 2,399.30 2,399.30 0.00% 17 8 0.04
3 Nov 2025 2,420.00 2,420.00 2,395.20 2,399.30 -0.09% 302 47 0.73
2 Nov 2025 2,425.00 2,425.00 2,391.10 2,401.50 -0.85% 46 13 0.11
30 Oct 2025 2,418.00 2,424.00 2,415.00 2,422.00 +0.03% 100 47 0.24

The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.