Unimit Engineering PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.81	0.82	0.79	0.82	0.82	3.80%	13,100
May 21, 2026	0.80	0.80	0.79	0.79	0.79	1.28%	32,203
May 20, 2026	0.79	0.79	0.78	0.78	0.78	-2.50%	10,000
May 19, 2026	0.77	0.80	0.76	0.80	0.80	1.27%	399,500
May 18, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	152,603
May 15, 2026	0.76	0.78	0.76	0.78	0.78	-1.27%	10,901
May 14, 2026	0.78	0.79	0.76	0.79	0.79	1.28%	22,804
May 13, 2026	0.76	0.79	0.75	0.78	0.78	-	198,178
May 12, 2026	0.78	0.79	0.77	0.78	0.78	-	364,400
May 11, 2026	0.79	0.79	0.77	0.78	0.78	-3.70%	43,000
May 8, 2026	0.83	0.83	0.78	0.81	0.81	-	320,400
May 7, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	9,108
May 6, 2026	0.78	0.82	0.78	0.82	0.82	3.80%	331,700
May 5, 2026	0.77	0.82	0.76	0.79	0.79	-2.47%	511,100
Apr 30, 2026	0.80	0.86	0.79	0.81	0.81	2.53%	987,515
Apr 29, 2026	0.76	0.86	0.76	0.79	0.79	-1.25%	192,100
Apr 28, 2026	0.76	0.82	0.75	0.80	0.80	2.56%	488,616
Apr 27, 2026	0.79	0.79	0.77	0.78	0.78	-	179,000
Apr 24, 2026	0.80	0.80	0.78	0.78	0.78	-	49,800
Apr 23, 2026	0.82	0.84	0.78	0.78	0.78	-2.50%	1,643,600
Apr 22, 2026	0.76	0.81	0.75	0.80	0.80	6.67%	1,103,700
Apr 21, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	499,000
Apr 20, 2026	0.72	0.79	0.72	0.76	0.76	2.70%	870,000
Apr 17, 2026	0.71	0.74	0.71	0.74	0.74	1.37%	271,099
Apr 16, 2026	0.72	0.75	0.71	0.73	0.73	5.80%	289,818
Apr 10, 2026	0.71	0.72	0.69	0.69	0.69	-1.43%	570,709
Apr 9, 2026	0.69	0.71	0.69	0.70	0.70	-1.41%	316,800
Apr 8, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	300,606
Apr 7, 2026	0.68	0.71	0.68	0.70	0.70	4.48%	608,800
Apr 3, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	75,082
Apr 2, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	381,201
Apr 1, 2026	0.69	0.70	0.64	0.69	0.69	1.47%	412,400
Mar 31, 2026	0.65	0.72	0.65	0.68	0.68	6.25%	2,423,910
Mar 30, 2026	0.65	0.65	0.62	0.64	0.64	-	121,102
Mar 27, 2026	0.64	0.64	0.63	0.64	0.64	-	22,801
Mar 26, 2026	0.65	0.65	0.63	0.64	0.64	-	54,180
Mar 25, 2026	0.64	0.66	0.64	0.64	0.64	-1.54%	85,220
Mar 24, 2026	0.63	0.65	0.63	0.65	0.65	3.17%	94,603
Mar 23, 2026	0.67	0.67	0.63	0.63	0.63	-5.97%	151,601
Mar 20, 2026	0.65	0.67	0.65	0.67	0.67	1.52%	132,600
Mar 19, 2026	0.65	0.70	0.64	0.66	0.66	3.13%	626,400
Mar 18, 2026	0.69	0.69	0.64	0.64	0.64	-5.88%	103,300
Mar 17, 2026	0.65	0.73	0.65	0.68	0.68	4.62%	340,207
Mar 16, 2026	0.64	0.66	0.64	0.65	0.65	3.17%	175,900
Mar 13, 2026	0.63	0.64	0.63	0.63	0.63	-	11,700
Mar 12, 2026	0.63	0.63	0.61	0.63	0.63	1.61%	26,803
Mar 11, 2026	0.68	0.68	0.65	0.65	0.62	-1.52%	223,186
Mar 10, 2026	0.65	0.67	0.64	0.66	0.63	3.12%	138,199
Mar 9, 2026	0.66	0.66	0.63	0.64	0.61	-3.03%	57,100
Mar 6, 2026	0.64	0.66	0.63	0.66	0.63	1.54%	92,513