Ubis (Asia) PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	1.08	1.08	0.98	1.05	1.05	1.94%	89,900
Jan 8, 2026	0.91	1.09	0.91	1.03	1.03	14.44%	267,395
Jan 7, 2026	0.93	0.93	0.90	0.90	0.90	-2.17%	28,000
Jan 6, 2026	0.90	0.94	0.90	0.92	0.92	-2.13%	5,400
Jan 5, 2026	0.91	0.94	0.91	0.94	0.94	4.44%	8,601
Dec 30, 2025	0.89	0.90	0.89	0.90	0.90	-	51,400
Dec 29, 2025	0.89	0.92	0.89	0.90	0.90	-	6,300
Dec 26, 2025	0.92	0.92	0.90	0.90	0.90	-1.10%	3,800
Dec 25, 2025	0.90	0.92	0.88	0.91	0.91	-	4,401
Dec 24, 2025	0.89	0.96	0.89	0.91	0.91	1.11%	29,502
Dec 23, 2025	0.90	0.90	0.90	0.90	0.90	-	4,500
Dec 22, 2025	0.92	0.92	0.90	0.90	0.90	-	2,102
Dec 19, 2025	0.92	0.93	0.89	0.90	0.90	-	7,000
Dec 18, 2025	0.92	0.92	0.90	0.90	0.90	-1.10%	5,310