Union Petrochemical PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	0.90	0.90	0.87	0.88	-	-1.12%	483,200
Apr 2, 2026	0.91	0.91	0.87	0.89	0.89	1.14%	13,706,860
Apr 1, 2026	0.93	0.93	0.88	0.88	0.88	-6.38%	27,482,820
Mar 31, 2026	0.86	1.01	0.84	0.94	0.94	13.25%	132,016,700
Mar 30, 2026	0.76	0.83	0.76	0.83	0.83	9.21%	18,354,900
Mar 27, 2026	0.76	0.77	0.75	0.76	0.76	-	2,187,500
Mar 26, 2026	0.77	0.81	0.76	0.76	0.76	-1.30%	10,629,820
Mar 25, 2026	0.78	0.79	0.75	0.77	0.77	-2.53%	11,257,100
Mar 24, 2026	0.73	0.83	0.72	0.79	0.79	11.27%	28,911,060
Mar 23, 2026	0.74	0.74	0.68	0.71	0.71	-6.58%	8,989,601
Mar 20, 2026	0.74	0.86	0.74	0.76	0.76	2.70%	40,484,400
Mar 19, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	2,910,100
Mar 18, 2026	0.70	0.76	0.70	0.75	0.75	7.14%	9,325,524
Mar 17, 2026	0.70	0.71	0.69	0.70	0.70	1.45%	2,871,600
Mar 16, 2026	0.70	0.73	0.69	0.69	0.69	1.47%	13,715,910
Mar 13, 2026	0.66	0.71	0.65	0.68	0.68	4.62%	17,287,120
Mar 12, 2026	0.61	0.66	0.61	0.65	0.65	6.56%	6,799,528
Mar 11, 2026	0.61	0.63	0.60	0.61	0.61	-	3,767,104
Mar 10, 2026	0.62	0.62	0.59	0.61	0.61	-1.61%	1,800,600
Mar 9, 2026	0.58	0.62	0.57	0.62	0.62	3.33%	3,124,400
Mar 6, 2026	0.58	0.63	0.58	0.60	0.60	3.45%	7,312,724
Mar 5, 2026	0.56	0.59	0.56	0.58	0.58	3.57%	1,765,700
Mar 4, 2026	0.55	0.56	0.53	0.56	0.56	-3.45%	3,055,000
Mar 2, 2026	0.59	0.61	0.58	0.58	0.58	-13.43%	7,078,000
Feb 27, 2026	0.66	0.67	0.65	0.67	0.67	-	1,466,637
Feb 26, 2026	0.67	0.68	0.66	0.67	0.67	1.52%	2,398,528
Feb 25, 2026	0.66	0.67	0.66	0.66	0.66	1.54%	1,650,800
Feb 24, 2026	0.65	0.66	0.64	0.65	0.65	-1.52%	2,833,451
Feb 23, 2026	0.67	0.67	0.65	0.66	0.66	-	2,372,200
Feb 20, 2026	0.67	0.67	0.65	0.66	0.66	-	2,544,467
Feb 19, 2026	0.67	0.68	0.66	0.66	0.66	-	3,596,700
Feb 18, 2026	0.67	0.67	0.65	0.66	0.66	-	2,483,904
Feb 17, 2026	0.65	0.66	0.64	0.66	0.66	1.54%	3,764,700
Feb 16, 2026	0.66	0.67	0.65	0.65	0.65	-1.52%	2,604,003
Feb 13, 2026	0.63	0.66	0.63	0.66	0.66	4.76%	10,350,412
Feb 12, 2026	0.62	0.63	0.61	0.63	0.63	3.28%	2,611,900
Feb 11, 2026	0.61	0.62	0.61	0.61	0.61	-	1,984,305
Feb 10, 2026	0.60	0.62	0.60	0.61	0.61	1.67%	2,190,210
Feb 9, 2026	0.60	0.61	0.58	0.60	0.60	1.69%	1,536,103
Feb 6, 2026	0.59	0.60	0.58	0.59	0.59	-	1,248,700
Feb 5, 2026	0.60	0.60	0.59	0.59	0.59	-	854,800
Feb 4, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	1,016,200
Feb 3, 2026	0.61	0.61	0.59	0.60	0.60	-	2,112,835
Feb 2, 2026	0.60	0.60	0.59	0.60	0.60	-	772,200
Jan 30, 2026	0.60	0.61	0.59	0.60	0.60	-	1,079,404
Jan 29, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	1,138,700
Jan 28, 2026	0.63	0.63	0.60	0.62	0.62	-	2,237,900
Jan 27, 2026	0.61	0.64	0.61	0.62	0.62	1.64%	5,115,810
Jan 26, 2026	0.62	0.63	0.60	0.61	0.61	-1.61%	2,773,225
Jan 23, 2026	0.59	0.62	0.59	0.62	0.62	6.90%	6,649,500