Union Petrochemical PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	1,069,671
Jan 21, 2026	0.60	0.61	0.59	0.60	0.60	-	388,003
Jan 20, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	550,115
Jan 19, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	894,901
Jan 16, 2026	0.58	0.59	0.58	0.58	0.58	-	937,300
Jan 15, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	851,400
Jan 14, 2026	0.57	0.59	0.56	0.57	0.57	-1.72%	556,300
Jan 13, 2026	0.58	0.59	0.57	0.58	0.58	-	555,515
Jan 12, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	1,501,414
Jan 9, 2026	0.59	0.61	0.59	0.59	0.59	1.72%	2,297,300
Jan 8, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	313,502
Jan 7, 2026	0.59	0.60	0.58	0.59	0.59	1.72%	1,130,950
Jan 6, 2026	0.58	0.59	0.58	0.58	0.58	-1.69%	293,502
Jan 5, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	459,700
Dec 30, 2025	0.58	0.59	0.58	0.58	0.58	-	649,001