UAC Global PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.50	2.52	2.48	2.50	2.50	1.63%	121,003
Sep 2, 2026	2.54	2.54	2.46	2.46	2.46	-3.15%	316,400
Sep 1, 2026	2.56	2.56	2.52	2.54	2.54	-	322,450
Aug 31, 2026	2.56	2.56	2.54	2.54	2.54	-0.78%	90,556
Aug 28, 2026	2.56	2.58	2.54	2.56	2.56	-	80,901
Aug 27, 2026	2.56	2.56	2.54	2.56	2.56	0.79%	62,205
Aug 26, 2026	2.54	2.56	2.54	2.54	2.54	-	61,343
Aug 25, 2026	2.52	2.56	2.52	2.54	2.54	-	29,125
Aug 24, 2026	2.54	2.56	2.52	2.54	2.54	-	67,020
Aug 21, 2026	2.52	2.58	2.52	2.54	2.54	0.79%	207,300
Aug 20, 2026	2.56	2.58	2.50	2.52	2.52	-1.56%	793,269
Aug 19, 2026	2.58	2.58	2.54	2.56	2.56	-0.78%	232,817
Aug 18, 2026	2.58	2.60	2.54	2.58	2.58	-	743,821
Aug 17, 2026	2.62	2.62	2.56	2.58	2.58	-1.53%	398,904
Aug 14, 2026	2.64	2.66	2.60	2.62	2.62	0.77%	452,500
Aug 13, 2026	2.64	2.68	2.60	2.60	2.60	-1.52%	245,905
Aug 11, 2026	2.68	2.68	2.64	2.64	2.64	-2.22%	103,501
Aug 10, 2026	2.72	2.74	2.66	2.70	2.70	-	214,905
Aug 7, 2026	2.64	2.72	2.64	2.70	2.70	2.27%	382,165
Aug 6, 2026	2.58	2.66	2.58	2.64	2.64	2.33%	618,516
Aug 5, 2026	2.62	2.64	2.58	2.58	2.58	-1.53%	201,921
Aug 4, 2026	2.58	2.64	2.58	2.62	2.62	1.55%	403,952
Aug 3, 2026	2.58	2.58	2.56	2.58	2.58	-	133,129
Jul 31, 2026	2.56	2.58	2.56	2.58	2.58	0.78%	307,300
Jul 30, 2026	2.56	2.56	2.54	2.56	2.56	-0.78%	522,900
Jul 27, 2026	2.58	2.60	2.56	2.58	2.58	0.78%	234,143
Jul 24, 2026	2.58	2.60	2.56	2.56	2.56	-0.78%	128,920
Jul 23, 2026	2.60	2.60	2.56	2.58	2.58	-	188,100
Jul 22, 2026	2.60	2.62	2.58	2.58	2.58	-0.77%	780,500
Jul 21, 2026	2.60	2.62	2.60	2.60	2.60	0.78%	56,801
Jul 20, 2026	2.62	2.68	2.58	2.58	2.58	-	585,063
Jul 17, 2026	2.58	2.60	2.56	2.58	2.58	-	182,444
Jul 16, 2026	2.60	2.60	2.56	2.58	2.58	-0.77%	504,541
Jul 15, 2026	2.60	2.62	2.58	2.60	2.60	-	266,900
Jul 14, 2026	2.56	2.64	2.56	2.60	2.60	1.56%	369,200
Jul 13, 2026	2.54	2.56	2.54	2.56	2.56	0.79%	134,400
Jul 10, 2026	2.54	2.56	2.54	2.54	2.54	-	52,850
Jul 9, 2026	2.56	2.58	2.54	2.54	2.54	-	149,700
Jul 8, 2026	2.56	2.58	2.54	2.54	2.54	-1.55%	434,500
Jul 7, 2026	2.58	2.58	2.54	2.58	2.58	-	1,339,902
Jul 6, 2026	2.58	2.60	2.56	2.58	2.58	0.78%	193,404
Jul 3, 2026	2.58	2.58	2.56	2.56	2.56	-0.78%	2,187,740
Jul 2, 2026	2.56	2.58	2.56	2.58	2.58	0.78%	553,477
Jul 1, 2026	2.56	2.58	2.56	2.56	2.56	-	536,336
Jun 30, 2026	2.58	2.58	2.56	2.56	2.56	-0.78%	445,661
Jun 29, 2026	2.56	2.58	2.56	2.58	2.58	0.78%	240,308
Jun 26, 2026	2.58	2.60	2.54	2.56	2.56	-	197,356
Jun 25, 2026	2.58	2.60	2.56	2.56	2.56	-1.54%	511,130
Jun 24, 2026	2.60	2.60	2.58	2.60	2.60	0.78%	169,701
Jun 23, 2026	2.58	2.62	2.56	2.58	2.58	0.78%	320,400