📋 UNITEDFIN United Finance PLC.

Everything recorded between two dates · 21 Mar 2026 → 21 Sep 2026 · 119 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
+28.91%
12.80 → 16.50 (+3.70 tk)
Highest
19.90
3 Aug 2026
Lowest
11.90
20 May 2026
Up and down days
47 / 58
14 unchanged · 119 sessions
📊 Against the rest of the market
UNITEDFIN +28.91%
DSEX index +4.02%
Financial Institutions (23 companies) -16.88%
Ahead of the index by +24.89%
🎢 How rough the ride was
Deepest fall from a peak -17.53% 11 Aug 2026 → 14 Sep 2026
Swing, yearly basis 43.3%
Best single day +9.68% 29 Apr 2026
Worst single day -7.69% 20 May 2026
Longest run of rises 4 days
Longest run of falls 6 days
💰 How much was traded
Shares traded, total 131,742,319
Average per day 1,107,078
Money traded, total 2,167.5 mn tk
Number of trades 54,738
Busiest day 6,860,536 21 Jul 2026
💵 Results and dividends
Half Yearly (to 06/2026) EPS 0.27
Q2 (to 06/2026) EPS 0.23
Q1 (to 03/2026) EPS 0.04
Dividends declared for nearby years
2025 10%
📰 News in this period (1)
29 Apr 2026 ইউনাইটেড ফাইন্যান্সের ১০% লভ্যাংশ ঘোষণা positive
🔔 Signals that fired (1)
6 Sep 2026 · trend break sell 16.90
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 16.70 17.00 16.40 16.50 -1.20% 743,711 371 12.34
20 Sep 2026 16.50 17.00 16.50 16.70 +1.21% 587,159 367 9.81
17 Sep 2026 16.40 16.70 16.10 16.50 +0.61% 578,255 351 9.46
16 Sep 2026 16.40 16.70 16.10 16.40 0.00% 525,574 311 8.63
15 Sep 2026 16.00 16.50 15.80 16.40 +2.50% 519,739 405 8.48
14 Sep 2026 16.30 16.60 15.70 16.00 -1.84% 459,686 388 7.46
13 Sep 2026 16.80 16.90 16.10 16.30 -3.55% 564,353 435 9.28
10 Sep 2026 17.00 17.30 16.70 16.90 -0.59% 492,017 285 8.36
9 Sep 2026 17.00 17.30 16.70 17.00 0.00% 727,747 392 12.42
8 Sep 2026 17.20 17.70 16.90 17.00 -1.73% 917,817 477 15.88
7 Sep 2026 16.90 17.40 16.30 17.30 +2.37% 602,788 426 10.18
6 Sep 2026 17.70 17.70 16.60 16.90 -4.52% 584,999 310 10.01
3 Sep 2026 17.80 18.20 17.60 17.70 -0.56% 1,038,729 457 18.53
2 Sep 2026 17.40 18.00 17.30 17.80 +2.30% 797,646 416 14.07
1 Sep 2026 16.90 17.90 17.00 17.40 +2.96% 852,225 607 14.90
31 Aug 2026 16.70 17.20 16.60 16.90 +1.20% 507,755 337 8.59
30 Aug 2026 17.10 17.30 16.60 16.70 -2.34% 367,526 383 6.19
27 Aug 2026 17.10 17.40 16.90 17.10 0.00% 534,789 346 9.14
25 Aug 2026 17.20 17.50 17.00 17.10 -0.58% 671,632 514 11.54
24 Aug 2026 17.90 18.10 17.00 17.20 -3.91% 724,683 527 12.64
23 Aug 2026 18.40 18.60 17.70 17.90 -2.72% 785,413 452 14.29
20 Aug 2026 18.50 18.80 18.30 18.40 -0.54% 764,924 362 14.18
19 Aug 2026 18.70 19.00 18.30 18.50 -1.07% 1,063,799 584 19.82
18 Aug 2026 19.00 19.40 18.60 18.70 -1.58% 994,117 578 18.89
17 Aug 2026 18.40 19.40 18.40 19.00 +1.60% 1,449,761 701 27.55
16 Aug 2026 19.10 19.30 18.50 18.70 -1.58% 1,607,067 564 30.36
13 Aug 2026 19.20 19.20 18.60 19.00 -0.52% 1,587,112 630 29.98
12 Aug 2026 19.60 19.70 19.00 19.10 -1.55% 1,446,639 681 27.86
11 Aug 2026 18.50 19.70 18.50 19.40 +5.43% 2,458,303 896 47.22
10 Aug 2026 19.00 19.10 18.30 18.40 -2.13% 1,835,879 661 34.01
9 Aug 2026 19.10 19.40 18.70 18.80 -2.59% 1,542,865 744 29.24
6 Aug 2026 18.70 19.60 18.70 19.30 +3.21% 2,168,917 846 41.70
4 Aug 2026 19.10 19.40 18.60 18.70 -2.09% 2,646,560 831 50.05
3 Aug 2026 19.10 19.90 19.00 19.10 +1.06% 3,766,517 1,253 72.96
2 Aug 2026 18.30 19.30 18.20 18.90 +4.42% 3,717,911 1,037 68.92
30 Jul 2026 17.70 18.20 17.60 18.10 +3.43% 2,097,421 854 37.81
29 Jul 2026 17.70 17.80 17.50 17.50 -0.57% 1,130,873 447 19.88
28 Jul 2026 17.80 17.90 17.20 17.60 0.00% 1,760,186 723 30.80
27 Jul 2026 17.30 17.90 17.20 17.60 +2.33% 2,166,292 661 38.01
26 Jul 2026 18.00 18.20 17.10 17.20 -3.91% 1,738,973 841 30.46
23 Jul 2026 18.40 18.60 17.80 17.90 -2.72% 2,563,773 975 46.68
22 Jul 2026 18.40 19.10 18.00 18.40 +1.10% 3,265,559 1,276 61.07
21 Jul 2026 16.80 18.30 16.70 18.20 +8.98% 6,860,536 1,815 122.14
20 Jul 2026 16.50 16.80 16.50 16.70 0.00% 510,155 323 8.50
19 Jul 2026 16.40 16.90 16.20 16.70 +3.09% 1,538,492 813 25.61
16 Jul 2026 16.60 16.60 16.00 16.20 -1.22% 718,281 400 11.64
15 Jul 2026 16.20 16.70 16.20 16.40 +0.61% 652,913 339 10.75
14 Jul 2026 16.60 16.60 16.20 16.30 -1.81% 1,122,579 565 18.40
13 Jul 2026 16.90 17.00 16.50 16.60 -1.19% 708,145 361 11.82
12 Jul 2026 16.40 17.00 16.10 16.80 +4.35% 1,479,298 596 24.50
9 Jul 2026 16.40 16.50 16.00 16.10 -1.23% 815,393 418 13.27
8 Jul 2026 16.50 16.60 15.90 16.30 -0.61% 697,926 452 11.40
7 Jul 2026 16.60 16.90 16.10 16.40 -1.20% 1,102,095 670 18.24
6 Jul 2026 17.00 17.30 16.50 16.60 -3.49% 1,431,098 730 24.24
5 Jul 2026 16.60 17.30 16.40 17.20 +4.24% 2,299,058 1,075 38.65
2 Jul 2026 16.00 16.90 15.90 16.50 +3.77% 4,199,095 1,173 69.92
30 Jun 2026 15.60 16.30 15.50 15.90 +2.58% 1,775,289 687 28.13
29 Jun 2026 15.30 15.60 15.10 15.50 +1.97% 1,434,560 470 22.07
28 Jun 2026 15.30 15.40 15.00 15.20 -0.65% 674,082 284 10.24
25 Jun 2026 15.40 15.60 15.20 15.30 -0.65% 1,480,687 536 22.81
24 Jun 2026 15.60 15.70 15.20 15.40 0.00% 652,101 356 10.06
23 Jun 2026 14.70 15.50 14.60 15.40 +4.76% 1,383,736 535 21.06
22 Jun 2026 15.00 15.10 14.60 14.70 -2.65% 714,626 369 10.58
21 Jun 2026 15.80 15.90 15.00 15.10 -2.58% 578,105 372 8.76
18 Jun 2026 15.60 16.10 15.40 15.50 -0.64% 1,654,408 678 26.06
17 Jun 2026 15.70 16.20 15.50 15.60 -1.89% 1,518,108 647 23.97
16 Jun 2026 16.00 16.60 15.60 15.90 -0.62% 2,866,835 1,043 46.31
15 Jun 2026 16.30 17.10 15.60 16.00 0.00% 4,924,175 1,644 80.35
14 Jun 2026 14.70 16.00 14.70 16.00 +9.59% 3,971,896 835 63.10
11 Jun 2026 13.80 14.90 13.70 14.60 +5.80% 2,421,620 848 34.85
10 Jun 2026 14.40 14.40 13.60 13.80 -2.82% 851,507 389 11.85
9 Jun 2026 13.50 14.50 13.40 14.20 +5.19% 2,474,497 695 34.50
8 Jun 2026 13.40 13.60 13.00 13.50 +1.50% 1,226,367 360 16.25
7 Jun 2026 13.00 13.70 13.00 13.30 +3.10% 1,633,064 703 21.87
4 Jun 2026 13.10 13.10 12.70 12.90 -0.77% 807,063 283 10.41
3 Jun 2026 12.70 13.10 12.70 13.00 +3.17% 1,192,127 427 15.38
2 Jun 2026 12.40 12.80 12.20 12.60 +2.44% 1,017,251 361 12.77
1 Jun 2026 12.00 12.40 12.00 12.30 +2.50% 315,484 150 3.87
24 May 2026 12.30 12.30 11.90 12.00 -1.64% 289,623 173 3.48
23 May 2026 12.10 12.30 12.00 12.20 +0.83% 242,821 119 2.95
21 May 2026 12.00 12.20 12.00 12.10 +0.83% 212,713 119 2.57
20 May 2026 12.70 12.70 11.90 12.00 -7.69% 585,508 330 7.05
18 May 2026 13.00 13.00 12.80 13.00 +0.78% 452,785 190 5.86
17 May 2026 12.90 13.10 12.80 12.90 0.00% 688,518 226 8.89
14 May 2026 13.10 13.10 12.90 12.90 0.00% 524,003 172 6.79
13 May 2026 13.20 13.20 12.80 12.90 -1.53% 434,694 179 5.62
12 May 2026 13.20 13.20 13.00 13.10 0.00% 129,880 111 1.70
11 May 2026 13.20 13.30 13.00 13.10 0.00% 185,992 122 2.44
10 May 2026 13.00 13.30 13.00 13.10 +0.77% 300,504 152 3.94
7 May 2026 13.10 13.10 12.90 13.00 +0.78% 353,304 160 4.58
6 May 2026 12.90 13.00 12.90 12.90 0.00% 287,189 126 3.71
5 May 2026 13.10 13.30 12.90 12.90 -1.53% 382,880 198 5.00
4 May 2026 12.90 13.20 12.90 13.10 +1.55% 786,350 315 10.25
3 May 2026 13.10 13.40 12.30 12.90 -3.73% 876,490 396 11.40
30 Apr 2026 13.70 13.70 13.30 13.40 -1.47% 471,698 284 6.33
29 Apr 2026 12.90 13.80 12.90 13.60 +9.68% 3,110,296 1,105 41.65
28 Apr 2026 12.60 12.60 12.30 12.40 0.00% 336,134 128 4.17
27 Apr 2026 13.10 13.10 12.30 12.40 -2.36% 322,485 163 4.02
26 Apr 2026 12.80 12.90 12.60 12.70 -0.78% 348,906 123 4.45
23 Apr 2026 12.50 13.00 12.50 12.80 +3.23% 790,571 339 10.04
22 Apr 2026 12.30 12.50 12.30 12.40 +1.64% 384,230 146 4.77
20 Apr 2026 12.30 12.30 12.20 12.20 0.00% 92,890 67 1.14
19 Apr 2026 12.30 12.40 12.20 12.20 -0.81% 80,866 64 0.99
16 Apr 2026 12.80 12.80 12.20 12.30 -0.81% 165,079 104 2.04
15 Apr 2026 12.40 12.50 12.10 12.40 +1.64% 341,139 132 4.19
13 Apr 2026 12.50 12.50 12.20 12.20 -0.81% 273,083 89 3.37
12 Apr 2026 12.40 12.50 12.20 12.30 +0.82% 204,316 105 2.51
9 Apr 2026 12.50 12.60 12.20 12.20 -2.40% 162,951 135 2.00
8 Apr 2026 12.40 12.60 12.30 12.50 +2.46% 630,831 216 7.84
7 Apr 2026 12.40 12.40 12.10 12.20 +1.67% 164,086 120 2.00
6 Apr 2026 12.10 12.30 12.00 12.00 -0.83% 120,441 83 1.46
5 Apr 2026 12.60 12.60 12.10 12.10 -3.20% 152,744 112 1.87
2 Apr 2026 12.60 12.70 12.40 12.50 -0.79% 169,933 82 2.14
1 Apr 2026 12.50 12.70 12.50 12.60 +1.61% 352,692 187 4.43
31 Mar 2026 12.60 12.70 12.30 12.40 -0.80% 218,445 137 2.72
30 Mar 2026 12.60 12.70 12.40 12.50 -0.79% 404,292 125 5.07
29 Mar 2026 12.70 13.00 12.50 12.60 -0.79% 127,155 91 1.60
25 Mar 2026 12.80 12.80 12.50 12.70 +1.60% 176,852 156 2.22
24 Mar 2026 12.90 13.00 12.50 12.50 -2.34% 346,607 253 4.36

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.