Ubis (Asia) PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	1.12	1.12	1.09	1.09	-	-4.39%	600
Mar 20, 2026	1.09	1.24	1.08	1.14	1.14	5.56%	846,142
Mar 19, 2026	1.05	1.17	1.05	1.08	1.08	-12.90%	558,635
Mar 18, 2026	0.96	1.24	0.96	1.24	1.24	30.53%	2,854,730
Mar 17, 2026	0.94	0.97	0.93	0.95	0.95	-	35,809
Mar 16, 2026	0.99	0.99	0.95	0.95	0.95	-4.04%	58,400
Mar 13, 2026	0.99	1.00	0.95	0.99	0.99	-1.00%	68,700
Mar 12, 2026	0.99	1.00	0.97	1.00	1.00	3.09%	14,521
Mar 11, 2026	0.99	1.01	0.97	0.97	0.97	-3.00%	45,501
Mar 10, 2026	0.99	1.02	0.94	1.00	1.00	-	117,012
Mar 9, 2026	0.98	1.00	0.90	1.00	1.00	1.01%	83,514
Mar 6, 2026	1.01	1.03	0.99	0.99	0.99	-3.88%	52,603
Mar 5, 2026	0.98	1.05	0.98	1.03	1.03	3.00%	107,105
Mar 4, 2026	1.08	1.08	0.98	1.00	1.00	-9.09%	165,201
Mar 2, 2026	1.10	1.18	1.08	1.10	1.10	-9.84%	163,608
Feb 27, 2026	1.23	1.29	1.15	1.22	1.22	-4.69%	358,314
Feb 26, 2026	1.35	1.38	1.25	1.28	1.28	-5.88%	737,303
Feb 25, 2026	1.28	1.56	1.27	1.36	1.36	13.33%	5,690,625
Feb 24, 2026	0.95	1.20	0.95	1.20	1.20	30.43%	570,531
Feb 23, 2026	0.90	0.95	0.90	0.92	0.92	2.22%	12,732,130
Feb 20, 2026	0.90	0.90	0.88	0.90	0.90	1.12%	908
Feb 19, 2026	0.90	0.90	0.88	0.89	0.89	-	145,907
Feb 18, 2026	0.89	0.90	0.89	0.89	0.89	-1.11%	83,305
Feb 17, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	161,312
Feb 16, 2026	0.89	0.90	0.89	0.89	0.89	-	248,817
Feb 13, 2026	0.89	0.90	0.89	0.89	0.89	-1.11%	219,308
Feb 12, 2026	0.89	0.90	0.89	0.90	0.90	-	186,588
Feb 11, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	61,880
Feb 10, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	117,409
Feb 9, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	308,342
Feb 6, 2026	0.89	0.90	0.89	0.89	0.89	-	265,290
Feb 5, 2026	0.89	0.89	0.89	0.89	0.89	-	87,301
Feb 4, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	47,800
Feb 3, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	52,660
Feb 2, 2026	0.89	0.90	0.89	0.89	0.89	-	471,761
Jan 30, 2026	0.89	0.90	0.89	0.89	0.89	-	150,176
Jan 29, 2026	0.90	0.90	0.89	0.89	0.89	-	91,201
Jan 28, 2026	0.89	0.90	0.89	0.89	0.89	-	121,575
Jan 27, 2026	0.89	0.90	0.89	0.89	0.89	-1.11%	2,071,600
Jan 26, 2026	0.89	0.90	0.89	0.90	0.90	-	804,100
Jan 23, 2026	0.89	0.90	0.89	0.90	0.90	-	1,031,417
Jan 22, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	1,307,519
Jan 21, 2026	0.89	0.90	0.89	0.89	0.89	-1.11%	212,805
Jan 20, 2026	0.89	0.90	0.89	0.90	0.90	2.27%	908,246
Jan 19, 2026	0.93	0.93	0.87	0.88	0.88	-7.37%	827,423
Jan 16, 2026	0.94	0.97	0.94	0.95	0.95	-	46,903
Jan 15, 2026	0.95	0.98	0.94	0.95	0.95	-2.06%	24,006
Jan 14, 2026	0.99	0.99	0.94	0.97	0.97	-1.02%	14,500
Jan 13, 2026	1.01	1.01	0.97	0.98	0.98	1.03%	12,500
Jan 12, 2026	0.99	1.01	0.95	0.97	0.97	-7.62%	66,905