Union Petrochemical PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	0.58	0.58	0.57	0.58	0.58	1.75%	844,400
Dec 26, 2025	0.58	0.59	0.57	0.57	0.57	-1.72%	457,400
Dec 25, 2025	0.60	0.60	0.57	0.58	0.58	-3.33%	2,118,100
Dec 24, 2025	0.60	0.61	0.59	0.60	0.60	-	851,205
Dec 23, 2025	0.58	0.62	0.58	0.60	0.60	1.69%	4,909,005
Dec 22, 2025	0.58	0.60	0.58	0.59	0.59	-	757,300
Dec 19, 2025	0.58	0.59	0.57	0.59	0.59	3.51%	493,900
Dec 18, 2025	0.58	0.59	0.57	0.57	0.57	-1.72%	982,600
Dec 17, 2025	0.59	0.60	0.58	0.58	0.58	-1.69%	719,500
Dec 16, 2025	0.59	0.59	0.58	0.59	0.59	1.72%	479,100
Dec 15, 2025	0.59	0.60	0.58	0.58	0.58	-1.69%	1,496,229
Dec 12, 2025	0.60	0.62	0.59	0.59	0.59	-1.67%	2,107,900
Dec 11, 2025	0.62	0.64	0.60	0.60	0.60	-3.23%	2,815,100
Dec 9, 2025	0.65	0.66	0.60	0.62	0.62	-1.59%	6,852,201
Dec 8, 2025	0.59	0.63	0.58	0.63	0.63	5.00%	5,955,800
Dec 4, 2025	0.60	0.61	0.59	0.60	0.60	-	973,500
Dec 3, 2025	0.59	0.62	0.58	0.60	0.60	3.45%	5,536,314
Dec 2, 2025	0.59	0.60	0.58	0.58	0.58	-	719,600
Dec 1, 2025	0.59	0.60	0.58	0.58	0.58	-	542,207
Nov 28, 2025	0.57	0.61	0.56	0.58	0.58	1.75%	5,705,310
Nov 27, 2025	0.55	0.57	0.55	0.57	0.57	3.64%	426,800
Nov 26, 2025	0.56	0.57	0.55	0.55	0.55	-1.79%	706,100