📋 UNILEVERCL Unilever Consumer Care Limited

Everything recorded between two dates · 1 Jan 2026 → 21 Sep 2026 · 170 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
-7.62%
2,150.90 → 1,987.10 (-163.80 tk)
Highest
2,294.50
16 Feb 2026
Lowest
1,961.00
31 Aug 2026
Up and down days
78 / 89
3 unchanged · 170 sessions
📊 Against the rest of the market
UNILEVERCL -7.62%
DSEX index +13.03%
Food & Allied (21 companies) +24.70%
Ahead of the index by -20.65%
🎢 How rough the ride was
Deepest fall from a peak -12.52% 15 Feb 2026 → 14 Sep 2026
Swing, yearly basis 10.1%
Best single day +1.78% 7 Jun 2026
Worst single day -2.89% 8 Mar 2026
Longest run of rises 8 days
Longest run of falls 6 days
💰 How much was traded
Shares traded, total 81,052
Average per day 477
Money traded, total 169.8 mn tk
Number of trades 13,007
Busiest day 3,986 28 Jun 2026
💵 Results and dividends
Half Yearly (to 06/2026) EPS 10.33
Q2 (to 06/2026) EPS 4.04
Q1 (to 03/2026) EPS 6.29
Dividends declared for nearby years
2025 420%
📰 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 (8)
21 Sep 2026 · support hold buy 1,987.10
21 Sep 2026 · macd cross up buy 1,987.10
17 Sep 2026 · support hold buy 1,976.20
15 Sep 2026 · support hold buy 1,980.00
9 Sep 2026 · support hold buy 1,999.00
2 Sep 2026 · support hold buy 2,003.00
1 Sep 2026 · support hold buy 1,996.10
27 Aug 2026 · support hold buy 2,013.30
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 1,974.30 1,993.80 1,970.30 1,987.10 +0.65% 153 47 0.30
20 Sep 2026 1,974.00 1,989.00 1,970.00 1,974.30 -0.10% 92 34 0.18
17 Sep 2026 1,975.20 1,989.90 1,973.00 1,976.20 +0.05% 227 37 0.45
16 Sep 2026 1,975.10 1,992.00 1,974.90 1,975.30 -0.24% 414 60 0.82
15 Sep 2026 1,973.60 1,987.00 1,974.10 1,980.00 +0.41% 352 52 0.70
14 Sep 2026 1,993.80 1,990.00 1,972.00 1,972.00 -0.90% 286 60 0.57
13 Sep 2026 1,994.60 2,017.60 1,990.00 1,990.00 -0.23% 204 49 0.41
10 Sep 2026 1,998.00 2,000.00 1,980.50 1,994.60 -0.22% 67 29 0.13
9 Sep 2026 1,988.40 2,000.00 1,982.10 1,999.00 +0.71% 51 16 0.10
8 Sep 2026 1,989.50 2,000.00 1,984.70 1,984.90 -0.32% 140 50 0.28
7 Sep 2026 1,996.90 2,015.00 1,988.00 1,991.30 -0.24% 70 21 0.14
6 Sep 2026 2,002.10 1,999.80 1,995.00 1,996.00 -0.11% 371 46 0.74
3 Sep 2026 1,998.50 2,036.80 1,998.00 1,998.20 -0.24% 106 27 0.21
2 Sep 2026 1,994.50 2,005.00 1,990.00 2,003.00 +0.35% 51 19 0.10
1 Sep 2026 1,976.70 2,009.90 1,976.80 1,996.10 +0.01% 337 70 0.67
31 Aug 2026 2,002.20 2,012.00 1,961.00 1,995.90 -0.31% 722 209 1.44
30 Aug 2026 2,013.10 2,038.80 2,000.20 2,002.20 -0.55% 597 147 1.20
27 Aug 2026 2,012.80 2,030.00 2,011.20 2,013.30 +0.03% 104 30 0.21
25 Aug 2026 2,017.10 2,021.10 2,011.50 2,012.60 -0.32% 230 51 0.46
24 Aug 2026 2,031.30 2,020.10 2,011.00 2,019.00 -0.59% 196 68 0.40
23 Aug 2026 2,031.40 2,041.50 2,030.00 2,031.00 -0.36% 98 26 0.20
20 Aug 2026 2,029.10 2,039.00 2,027.00 2,038.40 +0.46% 42 18 0.09
19 Aug 2026 2,033.20 2,033.30 2,028.00 2,029.10 -0.20% 251 71 0.51
18 Aug 2026 2,031.60 2,036.10 2,031.60 2,033.20 +0.12% 210 91 0.43
17 Aug 2026 2,046.00 2,046.00 2,027.80 2,030.80 -0.26% 164 70 0.33
16 Aug 2026 2,048.50 2,048.50 2,035.00 2,036.00 -0.20% 172 60 0.35
13 Aug 2026 2,048.30 2,048.30 2,040.00 2,040.00 -0.08% 398 76 0.81
12 Aug 2026 2,049.00 2,050.00 2,040.40 2,041.60 -0.38% 214 67 0.44
11 Aug 2026 2,042.20 2,052.00 2,042.10 2,049.40 +0.39% 180 38 0.37
10 Aug 2026 2,041.20 2,044.00 2,040.50 2,041.40 +0.01% 188 54 0.38
9 Aug 2026 2,047.10 2,047.10 2,040.00 2,041.10 -0.02% 258 68 0.53
6 Aug 2026 2,045.00 2,058.90 2,040.40 2,041.60 -0.04% 138 33 0.28
4 Aug 2026 2,041.10 2,044.00 2,040.00 2,042.40 -0.06% 289 61 0.59
3 Aug 2026 2,042.40 2,048.00 2,040.00 2,043.60 +0.06% 381 71 0.78
2 Aug 2026 2,041.50 2,045.00 2,039.00 2,042.40 +0.04% 776 133 1.58
30 Jul 2026 2,044.50 2,062.70 2,040.00 2,041.50 -0.32% 1,389 232 2.84
29 Jul 2026 2,052.00 2,070.00 2,041.20 2,048.00 -0.98% 1,167 212 2.39
28 Jul 2026 2,054.10 2,069.50 2,050.00 2,068.20 +0.72% 422 63 0.87
27 Jul 2026 2,070.00 2,070.00 2,050.00 2,053.40 +0.07% 351 101 0.72
26 Jul 2026 2,050.50 2,060.00 2,050.50 2,052.00 -0.30% 244 50 0.50
23 Jul 2026 2,062.00 2,065.00 2,050.20 2,058.20 -0.16% 261 71 0.54
22 Jul 2026 2,069.00 2,077.90 2,060.00 2,061.60 -0.34% 335 101 0.69
21 Jul 2026 2,077.00 2,077.00 2,066.50 2,068.60 +0.10% 554 88 1.15
20 Jul 2026 2,052.30 2,075.00 2,052.30 2,066.50 +0.35% 210 57 0.43
19 Jul 2026 2,060.80 2,100.00 2,051.10 2,059.20 -0.08% 3,098 194 6.43
16 Jul 2026 2,055.10 2,068.40 2,055.10 2,060.80 +0.28% 1,097 131 2.27
15 Jul 2026 2,068.00 2,072.00 2,050.00 2,055.10 -0.63% 2,876 401 5.91
14 Jul 2026 2,072.00 2,072.00 2,065.00 2,068.20 +0.03% 410 69 0.85
13 Jul 2026 2,080.00 2,080.00 2,060.00 2,067.50 +0.03% 358 78 0.74
12 Jul 2026 2,055.00 2,084.90 2,055.00 2,066.90 +0.30% 786 99 1.63
9 Jul 2026 2,056.00 2,088.90 2,055.00 2,060.70 +0.29% 351 73 0.73
8 Jul 2026 2,061.50 2,072.90 2,052.00 2,054.80 -0.31% 245 54 0.50
7 Jul 2026 2,065.00 2,083.80 2,060.50 2,061.20 -0.16% 1,124 120 2.33
6 Jul 2026 2,064.20 2,084.00 2,060.30 2,064.50 -0.14% 486 69 1.01
5 Jul 2026 2,069.00 2,075.00 2,060.00 2,067.30 -0.10% 396 80 0.82
2 Jul 2026 2,076.00 2,092.80 2,065.00 2,069.30 -1.17% 739 133 1.53
30 Jun 2026 2,060.00 2,098.00 2,060.00 2,093.70 +0.38% 3,581 191 7.48
29 Jun 2026 2,090.00 2,090.00 2,071.10 2,085.80 +0.54% 968 93 2.02
28 Jun 2026 2,060.00 2,104.00 2,053.00 2,074.60 +0.55% 3,986 288 8.33
25 Jun 2026 2,090.00 2,090.00 2,051.00 2,063.30 +0.14% 942 96 1.95
24 Jun 2026 2,054.00 2,080.90 2,054.00 2,060.50 +0.14% 1,150 74 2.37
23 Jun 2026 2,050.30 2,060.00 2,049.90 2,057.70 +0.07% 1,417 137 2.91
22 Jun 2026 2,057.10 2,065.00 2,055.10 2,056.20 +0.06% 978 110 2.01
21 Jun 2026 2,057.10 2,090.00 2,050.00 2,055.00 +0.09% 1,059 91 2.18
18 Jun 2026 2,052.50 2,059.90 2,050.00 2,053.10 -0.02% 1,478 161 3.04
17 Jun 2026 2,066.80 2,066.80 2,053.00 2,053.60 -0.32% 754 231 1.55
16 Jun 2026 2,074.00 2,074.00 2,058.00 2,060.20 -0.16% 438 90 0.90
15 Jun 2026 2,066.20 2,074.90 2,059.00 2,063.40 -0.05% 742 129 1.53
14 Jun 2026 2,066.00 2,095.00 2,063.40 2,064.50 -0.07% 1,151 208 2.38
11 Jun 2026 2,099.50 2,099.50 2,064.60 2,065.90 -0.34% 572 105 1.18
10 Jun 2026 2,097.00 2,099.90 2,065.10 2,073.00 +0.46% 500 59 1.04
9 Jun 2026 2,042.00 2,100.00 2,041.00 2,063.60 -0.78% 685 99 1.42
8 Jun 2026 2,103.70 2,124.70 2,078.30 2,079.90 -1.13% 551 113 1.15
7 Jun 2026 2,138.00 2,158.00 2,102.50 2,103.70 +1.78% 2,007 318 4.28
4 Jun 2026 2,080.00 2,080.00 2,045.00 2,067.00 +1.57% 251 49 0.52
3 Jun 2026 2,040.00 2,040.00 2,030.00 2,035.10 -0.15% 908 127 1.85
2 Jun 2026 2,050.00 2,050.00 2,037.00 2,038.20 -0.05% 265 60 0.54
1 Jun 2026 2,049.90 2,050.00 2,038.00 2,039.20 +0.09% 644 45 1.31
24 May 2026 2,041.60 2,050.00 2,036.00 2,037.40 -0.21% 268 45 0.55
23 May 2026 2,050.00 2,064.00 2,023.00 2,041.60 +0.36% 303 53 0.62
21 May 2026 2,044.50 2,044.50 2,032.10 2,034.20 -0.51% 149 33 0.30
20 May 2026 2,049.00 2,049.00 2,028.10 2,044.60 +0.46% 198 34 0.41
19 May 2026 2,022.20 2,055.00 2,022.20 2,035.30 +0.19% 52 13 0.11
18 May 2026 2,060.00 2,060.00 2,031.00 2,031.50 -0.03% 166 46 0.34
17 May 2026 2,035.00 2,040.00 2,025.00 2,032.20 +0.00% 248 63 0.50
14 May 2026 2,060.00 2,068.00 2,020.00 2,032.10 -1.27% 217 53 0.44
13 May 2026 2,040.00 2,064.50 2,038.20 2,058.30 +0.99% 236 62 0.48
12 May 2026 2,033.20 2,049.90 2,033.20 2,038.10 -0.34% 128 38 0.26
11 May 2026 2,032.00 2,077.90 2,020.00 2,045.10 -0.58% 164 52 0.33
10 May 2026 2,032.00 2,069.00 2,022.00 2,057.10 +1.13% 155 34 0.32
7 May 2026 2,042.00 2,045.00 2,029.00 2,034.20 -0.36% 598 103 1.22
6 May 2026 2,070.00 2,070.00 2,039.60 2,041.60 -1.25% 688 118 1.41
5 May 2026 2,070.00 2,070.00 2,066.00 2,067.50 -0.11% 219 40 0.45
4 May 2026 2,070.00 2,109.90 2,068.20 2,069.80 +0.08% 79 24 0.16
3 May 2026 2,080.00 2,090.00 2,068.00 2,068.20 +0.00% 211 31 0.44
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

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.