Union Petrochemical PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.69	0.71	0.67	0.68	0.68	-2.86%	10,976,589
Aug 27, 2025	0.64	0.75	0.64	0.70	0.70	9.37%	64,998,117
Aug 26, 2025	0.63	0.68	0.62	0.64	0.64	1.59%	31,493,310
Aug 25, 2025	0.64	0.67	0.61	0.63	0.63	-1.56%	19,860,536
Aug 22, 2025	0.65	0.66	0.61	0.64	0.64	-5.88%	28,804,734
Aug 21, 2025	0.57	0.72	0.56	0.68	0.68	21.43%	62,542,082
Aug 20, 2025	0.53	0.57	0.53	0.56	0.56	3.70%	5,022,700
Aug 19, 2025	0.54	0.56	0.53	0.54	0.54	1.89%	3,384,300
Aug 18, 2025	0.54	0.56	0.53	0.53	0.53	-1.85%	6,057,300
Aug 15, 2025	0.51	0.59	0.50	0.54	0.54	8.00%	17,972,327
Aug 14, 2025	0.51	0.52	0.50	0.50	0.50	-1.96%	724,500
Aug 13, 2025	0.52	0.53	0.51	0.51	0.51	-1.92%	374,108
Aug 8, 2025	0.52	0.53	0.51	0.52	0.52	-	1,008,401
Aug 7, 2025	0.53	0.54	0.52	0.52	0.52	-1.89%	729,550
Aug 6, 2025	0.51	0.53	0.51	0.53	0.53	3.92%	1,342,400
Aug 5, 2025	0.51	0.52	0.50	0.51	0.51	-	925,600
Aug 4, 2025	0.51	0.52	0.50	0.51	0.51	-1.92%	1,380,800
Aug 1, 2025	0.53	0.54	0.50	0.52	0.52	-	1,906,316
Jul 31, 2025	0.53	0.54	0.52	0.52	0.52	-1.89%	1,517,300
Jul 30, 2025	0.53	0.55	0.52	0.53	0.53	-	4,637,600
Jul 29, 2025	0.53	0.56	0.52	0.53	0.53	1.92%	9,813,111
Jul 25, 2025	0.52	0.54	0.52	0.52	0.52	1.96%	1,559,800
Jul 24, 2025	0.52	0.53	0.51	0.51	0.51	-1.92%	1,072,000
Jul 23, 2025	0.52	0.53	0.51	0.52	0.52	1.96%	2,245,700
Jul 22, 2025	0.53	0.54	0.51	0.51	0.51	-1.92%	839,823
Jul 21, 2025	0.53	0.54	0.52	0.52	0.52	-	1,233,400
Jul 18, 2025	0.53	0.54	0.51	0.52	0.52	-1.89%	2,347,505
Jul 17, 2025	0.53	0.57	0.52	0.53	0.53	1.92%	6,937,426
Jul 16, 2025	0.52	0.54	0.51	0.52	0.52	1.96%	2,703,102
Jul 15, 2025	0.51	0.53	0.51	0.51	0.51	-	1,848,501
Jul 14, 2025	0.51	0.52	0.50	0.51	0.51	-	562,400
Jul 11, 2025	0.50	0.53	0.50	0.51	0.51	2.00%	1,195,230
Jul 9, 2025	0.49	0.51	0.48	0.50	0.50	-	693,300
Jul 8, 2025	0.49	0.50	0.49	0.50	0.50	-	147,600
Jul 7, 2025	0.49	0.51	0.48	0.50	0.50	2.04%	791,750
Jul 4, 2025	0.49	0.50	0.49	0.49	0.49	-	760,004
Jul 3, 2025	0.47	0.52	0.47	0.49	0.49	6.52%	4,194,934
Jul 2, 2025	0.46	0.48	0.46	0.46	0.46	-2.13%	372,401
Jul 1, 2025	0.46	0.47	0.46	0.47	0.47	2.17%	380,900
Jun 30, 2025	0.46	0.47	0.46	0.46	0.46	-	289,000
Jun 27, 2025	0.47	0.48	0.46	0.46	0.46	-2.13%	510,105
Jun 26, 2025	0.46	0.49	0.46	0.47	0.47	2.17%	1,316,605
Jun 25, 2025	0.46	0.48	0.45	0.46	0.46	2.22%	1,577,000
Jun 24, 2025	0.44	0.46	0.44	0.45	0.45	2.27%	337,405
Jun 23, 2025	0.45	0.46	0.44	0.44	0.44	-4.35%	659,700
Jun 20, 2025	0.46	0.47	0.45	0.46	0.46	-	111,210
Jun 19, 2025	0.46	0.47	0.45	0.46	0.46	-2.13%	1,735,801
Jun 18, 2025	0.47	0.48	0.46	0.47	0.47	-2.08%	533,600
Jun 17, 2025	0.47	0.48	0.46	0.48	0.48	2.13%	478,100
Jun 16, 2025	0.49	0.49	0.46	0.47	0.47	-4.08%	1,631,568