Union Petrochemical PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	1.08	1.15	1.05	1.14	1.14	6.54%	15,616,100
May 29, 2026	1.19	1.20	1.07	1.07	1.07	-8.55%	24,090,670
May 28, 2026	1.16	1.19	1.14	1.17	1.17	0.86%	20,931,820
May 27, 2026	1.14	1.17	1.12	1.16	1.16	2.65%	8,635,023
May 26, 2026	1.16	1.18	1.13	1.13	1.13	-3.42%	9,247,448
May 25, 2026	1.14	1.17	1.13	1.17	1.17	2.63%	16,885,830
May 22, 2026	1.11	1.16	1.11	1.14	1.14	2.70%	18,670,249
May 21, 2026	1.12	1.12	1.09	1.11	1.11	-	6,222,401
May 20, 2026	1.12	1.12	1.09	1.11	1.11	0.91%	12,566,800
May 19, 2026	1.09	1.10	1.06	1.10	1.10	-	12,573,640
May 18, 2026	1.15	1.18	1.09	1.10	1.10	-4.35%	20,118,530
May 15, 2026	1.17	1.26	1.13	1.15	1.15	2.68%	73,088,640
May 14, 2026	1.16	1.17	1.12	1.12	1.12	-3.45%	10,255,910
May 13, 2026	1.11	1.16	1.11	1.16	1.16	5.45%	15,675,010
May 12, 2026	1.08	1.17	1.08	1.10	1.10	2.80%	44,043,240
May 11, 2026	1.07	1.10	1.06	1.07	1.07	0.94%	6,925,703
May 8, 2026	1.07	1.11	1.05	1.06	1.06	-1.85%	6,941,407
May 7, 2026	1.10	1.13	1.07	1.08	1.08	-	11,514,410
May 6, 2026	1.19	1.19	1.05	1.08	1.08	-9.24%	30,080,350
May 5, 2026	1.19	1.28	1.18	1.19	1.19	0.85%	43,702,690
Apr 30, 2026	1.24	1.24	1.16	1.18	1.18	-3.28%	18,417,400
Apr 29, 2026	1.14	1.27	1.13	1.22	1.22	7.02%	59,241,000
Apr 28, 2026	1.14	1.20	1.08	1.14	1.14	-1.72%	73,916,050
Apr 27, 2026	1.01	1.23	1.01	1.16	1.16	18.37%	89,317,000
Apr 24, 2026	0.90	0.99	0.89	0.98	0.98	10.11%	25,987,650
Apr 23, 2026	0.90	0.94	0.89	0.89	0.89	-1.11%	9,229,254
Apr 22, 2026	0.88	0.92	0.87	0.90	0.90	1.12%	12,773,100
Apr 21, 2026	0.84	0.95	0.84	0.89	0.89	5.95%	35,292,770
Apr 20, 2026	0.84	0.85	0.82	0.84	0.84	-	2,525,702
Apr 17, 2026	0.84	0.85	0.82	0.84	0.84	1.82%	3,904,420
Apr 16, 2026	0.82	0.89	0.81	0.84	0.83	2.44%	8,487,164
Apr 10, 2026	0.81	0.83	0.81	0.82	0.81	-1.20%	3,463,856
Apr 9, 2026	0.85	0.86	0.83	0.83	0.82	-1.19%	6,543,802
Apr 8, 2026	0.86	0.86	0.84	0.84	0.83	-3.45%	5,425,233
Apr 7, 2026	0.84	0.91	0.84	0.87	0.85	3.57%	20,446,340
Apr 3, 2026	0.90	0.90	0.84	0.84	0.83	-5.62%	16,605,990
Apr 2, 2026	0.91	0.91	0.87	0.89	0.87	1.14%	13,706,860
Apr 1, 2026	0.93	0.93	0.88	0.88	0.86	-6.38%	27,482,820
Mar 31, 2026	0.86	1.01	0.84	0.94	0.92	13.25%	132,016,700
Mar 30, 2026	0.76	0.83	0.76	0.83	0.82	9.21%	18,354,900
Mar 27, 2026	0.76	0.77	0.75	0.76	0.75	-	2,187,500
Mar 26, 2026	0.77	0.81	0.76	0.76	0.75	-1.30%	10,629,820
Mar 25, 2026	0.78	0.79	0.75	0.77	0.76	-2.53%	11,257,100
Mar 24, 2026	0.73	0.83	0.72	0.79	0.78	11.27%	28,911,060
Mar 23, 2026	0.74	0.74	0.68	0.71	0.70	-6.58%	8,989,601
Mar 20, 2026	0.74	0.86	0.74	0.76	0.75	2.70%	40,484,400
Mar 19, 2026	0.75	0.75	0.73	0.74	0.73	-1.33%	2,910,100
Mar 18, 2026	0.70	0.76	0.70	0.75	0.74	7.14%	9,325,524
Mar 17, 2026	0.70	0.71	0.69	0.70	0.69	1.45%	2,871,600
Mar 16, 2026	0.70	0.73	0.69	0.69	0.68	1.47%	13,715,910