Ubis (Asia) PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.90	0.90	0.90	0.90	-	-	200
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
Dec 17, 2025	0.86	0.92	0.78	0.91	0.91	4.60%	56,410
Dec 16, 2025	0.90	0.90	0.87	0.87	0.87	-1.14%	1,100
Dec 15, 2025	0.87	0.88	0.87	0.88	0.88	-3.30%	2,100
Dec 12, 2025	0.88	0.92	0.85	0.91	0.91	-	25,300
Dec 11, 2025	0.91	0.91	0.91	0.91	0.91	1.11%	400
Dec 9, 2025	0.92	0.92	0.90	0.90	0.90	-2.17%	9,977
Dec 8, 2025	0.89	0.92	0.89	0.92	0.92	-	500
Dec 4, 2025	0.92	0.92	0.92	0.92	0.92	-	16,704
Dec 3, 2025	0.92	0.92	0.89	0.92	0.92	1.10%	10,812
Dec 2, 2025	0.93	0.93	0.89	0.91	0.91	-1.09%	36,687
Dec 1, 2025	0.88	0.97	0.88	0.92	0.92	4.55%	121,910
Nov 28, 2025	0.92	0.93	0.86	0.88	0.88	-5.38%	202,394
Nov 27, 2025	0.94	0.94	0.93	0.93	0.93	-1.06%	67,101
Nov 26, 2025	0.95	0.95	0.92	0.94	0.94	-1.05%	124,620
Nov 25, 2025	0.94	0.97	0.93	0.95	0.95	-4.04%	99,100
Nov 24, 2025	0.95	0.99	0.90	0.99	0.99	2.06%	69,102
Nov 21, 2025	1.00	1.00	0.96	0.97	0.97	-2.02%	18,700
Nov 20, 2025	1.00	1.01	0.99	0.99	0.99	-	40,715